HKFoods Oyj (HEL:HKFOODS)
Finland
· Delayed Price · Currency is EUR 1.525
+0.010 (0.66%)
At close: Dec 5, 2025
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 22,167 |
| Dec 4, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.52 | 5.21% | 62,566 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -3.03% | 127,186 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -2.62% | 31,631 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 25,394 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 81,207 |
| Nov 27, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 17,339 |
| Nov 26, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 18,476 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 71,211 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 20,073 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 17,943 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 12,631 |
| Nov 19, 2025 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 2.92% | 20,574 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -3.14% | 55,311 |
| Nov 17, 2025 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 30,704 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 54,106 |
| Nov 13, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 31,116 |
| Nov 12, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 22,133 |
| Nov 11, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 39,595 |
| Nov 10, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | - | 59,354 |
| Nov 7, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.91% | 72,498 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 67,554 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -2.69% | 54,733 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | 0.91% | 47,574 |
| Nov 3, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -2.07% | 112,416 |
| Oct 31, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 1.81% | 17,151 |
| Oct 30, 2025 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | - | 59,930 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 83,131 |
| Oct 28, 2025 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 92,085 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.47% | 68,960 |
| Oct 24, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 5.28% | 181,464 |
| Oct 23, 2025 | 1.50 | 1.63 | 1.50 | 1.61 | 1.61 | 8.05% | 215,854 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 18,322 |
| Oct 21, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 7,225 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 29,004 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 17,076 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.33% | 41,727 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | 17,215 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.33% | 38,957 |
| Oct 13, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.34% | 47,674 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.29% | 45,022 |
| Oct 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.99% | 31,324 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.68% | 18,177 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | - | 41,207 |
| Oct 6, 2025 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | - | 60,603 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 45,318 |
| Oct 2, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.33% | 40,416 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 43,623 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 31,091 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 12,418 |
| Sep 26, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.34% | 28,215 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 13,241 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 17,366 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.99% | 26,549 |
| Sep 22, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.68% | 54,134 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 29,826 |
| Sep 18, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 15,695 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 14,362 |
| Sep 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 55,472 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.34% | 37,572 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 37,782 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.34% | 31,737 |
| Sep 10, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 19,693 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 36,900 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 30,335 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 85,525 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 1.65% | 16,644 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 20,338 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.33% | 12,051 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.97% | 36,720 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 14,629 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -0.33% | 19,705 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 14,300 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 52,152 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 19,303 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 72,169 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 50,887 |
| Aug 20, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 10,760 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 12,168 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 0.33% | 13,851 |
| Aug 15, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 30,635 |
| Aug 14, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.32% | 13,463 |
| Aug 13, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.33% | 21,873 |
| Aug 12, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.63% | 39,467 |
| Aug 11, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -2.24% | 20,429 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 34,608 |
| Aug 7, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | 54,752 |
| Aug 6, 2025 | 1.57 | 1.60 | 1.49 | 1.53 | 1.53 | -1.61% | 95,791 |
| Aug 5, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.63% | 19,190 |
| Aug 4, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 10,886 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.52% | 17,949 |
| Jul 31, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 45,374 |
| Jul 30, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 31,137 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.98% | 29,263 |
| Jul 28, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.04% | 33,885 |
| Jul 25, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 25,184 |
| Jul 24, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | -1.01% | 36,481 |
| Jul 23, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.48% | 21,550 |
| Jul 22, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 27,928 |
| Jul 21, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.75% | 16,178 |