TipRanks
HF Company (DE:HFC)
FRANKFURT:HFC
Germany Market

HF Company (HFC) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
3.48
3.81
3.48
3.79
3.79
+7.06%
0
0.00
Oct 28, 2026
3.39
3.54
3.39
3.54
3.54
+0.57%
0
0.00
Oct 27, 2026
3.34
3.52
3.34
3.52
3.52
0.00%
0
0.00
Oct 26, 2026
3.32
3.52
3.32
3.52
3.52
-5.12%
0
0.00
Oct 23, 2026
3.72
3.72
3.71
3.71
3.71
+2.20%
14,653
13,001.96
Oct 22, 2026
3.43
3.63
3.43
3.63
3.63
+0.55%
0
0.00
Oct 21, 2026
3.45
3.61
3.45
3.61
3.61
0.00%
0
0.00
Oct 20, 2026
3.43
3.61
3.43
3.61
3.61
0.00%
0
0.00
Oct 19, 2026
3.47
3.61
3.47
3.61
3.61
+0.28%
0
0.00
Oct 16, 2026
3.39
3.60
3.39
3.60
3.60
+0.56%
0
0.00
Oct 15, 2026
3.41
3.59
3.41
3.58
3.58
-0.28%
0
0.00
Oct 14, 2026
3.41
3.59
3.41
3.59
3.59
0.00%
0
0.00
Oct 13, 2026
3.41
3.59
3.41
3.59
3.59
+0.56%
0
0.00
Oct 12, 2026
3.41
3.59
3.41
3.57
3.57
-0.56%
0
0.00
Oct 09, 2026
3.43
3.60
3.43
3.59
3.59
-0.55%
0
0.00
Oct 08, 2026
3.47
3.62
3.47
3.61
3.61
-0.82%
0
0.00
Oct 07, 2026
3.45
3.64
3.45
3.64
3.64
+0.55%
0
0.00
Oct 06, 2026
3.47
3.62
3.47
3.62
3.62
-0.82%
0
0.00
Oct 05, 2026
3.49
3.65
3.49
3.65
3.65
0.00%
0
0.00
Oct 02, 2026
3.47
3.65
3.47
3.65
3.65
+1.96%
0
0.00
Oct 01, 2026
3.68
3.87
3.58
3.58
3.58
-7.49%
0
0.00
Sep 30, 2026
3.65
3.87
3.65
3.87
3.87
+1.04%
0
0.00
Sep 29, 2026
3.65
3.83
3.65
3.83
3.83
0.00%
0
0.00
Sep 28, 2026
3.66
3.83
3.66
3.83
3.83
+0.79%
0
0.00
Sep 25, 2026
3.58
3.80
3.58
3.80
3.80
0.00%
0
0.00
Sep 24, 2026
3.66
3.80
3.66
3.80
3.80
0.00%
0
0.00
Sep 23, 2026
3.65
3.80
3.65
3.80
3.80
-0.26%
0
0.00
Sep 22, 2026
3.63
3.81
3.63
3.81
3.81
0.00%
0
0.00
Sep 21, 2026
3.66
3.85
3.66
3.81
3.81
-11.60%
0
0.00
Sep 18, 2026
3.68
4.31
3.68
4.31
4.31
+14.32%
5
0.36
Sep 17, 2026
3.60
3.78
3.60
3.77
3.77
-1.05%
0
0.00
Sep 16, 2026
3.73
3.85
3.73
3.81
3.81
-2.06%
0
0.00
Sep 15, 2026
3.74
3.93
3.74
3.89
3.89
-1.02%
0
0.00
Sep 14, 2026
3.76
3.93
3.76
3.93
3.93
+1.55%
0
0.00
Sep 11, 2026
3.68
3.91
3.68
3.87
3.87
0.00%
0
0.00
Sep 10, 2026
3.78
3.87
3.78
3.87
3.87
+1.84%
0
0.00
Sep 09, 2026
3.56
3.80
3.56
3.80
3.80
+1.33%
0
0.00
Sep 08, 2026
3.64
3.78
3.64
3.75
3.75
-2.09%
0
0.00
Sep 07, 2026
3.65
3.83
3.65
3.83
3.83
0.00%
0
0.00
Sep 04, 2026
3.67
3.83
3.67
3.83
3.83
+0.79%
0
0.00
Sep 03, 2026
3.61
3.80
3.61
3.80
3.80
0.00%
0
0.00
Sep 02, 2026
3.61
3.80
3.61
3.80
3.80
0.00%
0
0.00
Sep 01, 2026
3.61
3.80
3.61
3.80
3.80
0.00%
0
0.00
Aug 31, 2026
3.61
3.80
3.61
3.80
3.80
+1.06%
0
0.00
Aug 28, 2026
3.64
3.80
3.64
3.76
3.76
-1.05%
0
0.00
Aug 27, 2026
3.72
3.87
3.72
3.80
3.80
-1.04%
0
0.00
Aug 26, 2026
3.68
3.87
3.68
3.84
3.84
+0.26%
0
0.00
Aug 25, 2026
3.64
3.83
3.64
3.83
3.83
+0.26%
0
0.00
Aug 24, 2026
3.82
3.82
3.82
3.82
3.82
-14.54%
0
0.00
Aug 21, 2026
4.47
4.47
4.43
4.47
4.47
0.00%
0
0.00
Rows:
50