tiprankstipranks
High Quality Food SpA (IT:HQF)
:HQF
Italy Market
HQF
High Quality Food SpA
RESEARCH TOOLSreports

High Quality Food SpA (HQF) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.48
0.50
0.48
0.50
0.50
+2.47%
36,750
1.17
Apr 07, 2026
0.49
0.49
0.47
0.49
0.49
+0.21%
0
0.00
Apr 06, 2026
0.49
0.49
0.48
0.49
0.49
0.00%
0
0.00
Apr 03, 2026
0.49
0.49
0.48
0.49
0.49
0.00%
0
0.00
Apr 02, 2026
0.48
0.49
0.48
0.49
0.49
+1.04%
2,250
0.06
Apr 01, 2026
0.48
0.48
0.48
0.48
0.48
-2.44%
10,500
0.27
Mar 31, 2026
0.48
0.49
0.48
0.49
0.49
+1.03%
3,750
0.10
Mar 30, 2026
0.49
0.49
0.49
0.49
0.49
-1.22%
2,250
0.06
Mar 27, 2026
0.45
0.49
0.45
0.49
0.49
+7.17%
9,000
0.24
Mar 26, 2026
0.47
0.47
0.46
0.46
0.46
-2.13%
6,000
0.16
Mar 25, 2026
0.47
0.47
0.47
0.47
0.47
-4.08%
2,250
0.06
Mar 24, 2026
0.49
0.49
0.45
0.49
0.49
0.00%
0
0.00
Mar 23, 2026
0.49
0.49
0.46
0.49
0.49
0.00%
0
0.00
Mar 20, 2026
0.48
0.49
0.46
0.49
0.49
-1.21%
7,500
0.20
Mar 19, 2026
0.47
0.50
0.45
0.50
0.50
+2.48%
36,000
0.96
Mar 18, 2026
0.49
0.49
0.46
0.48
0.48
-3.01%
46,500
1.26
Mar 17, 2026
0.49
0.50
0.49
0.50
0.50
+1.01%
3,000
0.08
Mar 16, 2026
0.49
0.50
0.48
0.49
0.49
0.00%
0
0.00
Mar 13, 2026
0.49
0.49
0.48
0.49
0.49
0.00%
0
0.00
Mar 12, 2026
0.49
0.49
0.49
0.49
0.49
0.00%
750
0.02
Mar 11, 2026
0.49
0.50
0.48
0.49
0.49
0.00%
0
0.00
Mar 10, 2026
0.49
0.50
0.49
0.49
0.49
0.00%
0
0.00
Mar 09, 2026
0.49
0.50
0.48
0.49
0.49
-3.14%
12,000
0.32
Mar 06, 2026
0.51
0.51
0.49
0.51
0.51
0.00%
0
0.00
Mar 05, 2026
0.51
0.51
0.50
0.51
0.51
+1.59%
29,250
0.77
Mar 04, 2026
0.50
0.51
0.50
0.50
0.50
-3.09%
19,500
0.52
Mar 03, 2026
0.50
0.52
0.50
0.52
0.52
+1.57%
13,500
0.36
Mar 02, 2026
0.51
0.51
0.50
0.51
0.51
-1.16%
9,000
0.24
Feb 27, 2026
0.53
0.53
0.50
0.52
0.52
-5.84%
90,000
2.50
Feb 26, 2026
0.54
0.55
0.52
0.55
0.55
+1.48%
566,250
20.92
Feb 25, 2026
0.54
0.54
0.53
0.54
0.54
+1.89%
30,000
1.13
Feb 24, 2026
0.56
0.56
0.53
0.53
0.53
-6.69%
671,250
42.02
Feb 23, 2026
0.56
0.57
0.54
0.57
0.57
-1.73%
50,250
3.30
Feb 20, 2026
0.56
0.58
0.56
0.58
0.58
-1.03%
3,000
0.19
Feb 19, 2026
0.58
0.58
0.56
0.58
0.58
0.00%
0
0.00
Feb 18, 2026
0.58
0.58
0.57
0.58
0.58
-1.68%
18,750
1.19
Feb 17, 2026
0.56
0.59
0.55
0.59
0.59
+2.41%
15,000
0.94
Feb 16, 2026
0.57
0.57
0.57
0.57
0.57
-1.03%
6,750
0.43
Feb 13, 2026
0.55
0.59
0.55
0.58
0.58
+1.75%
66,000
4.29
Feb 12, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
24,000
1.60
Feb 11, 2026
0.59
0.59
0.57
0.57
0.57
-1.04%
15,000
1.01
Feb 10, 2026
0.58
0.60
0.57
0.58
0.58
-3.36%
9,750
0.65
Feb 09, 2026
0.59
0.60
0.59
0.60
0.60
+0.68%
5,250
0.34
Feb 06, 2026
0.59
0.59
0.59
0.59
0.59
+0.68%
2,250
0.14
Feb 05, 2026
0.59
0.60
0.58
0.59
0.59
-2.33%
19,500
1.26
Feb 04, 2026
0.60
0.60
0.59
0.60
0.60
0.00%
0
0.00
Feb 03, 2026
0.60
0.60
0.59
0.60
0.60
-2.59%
10,500
0.65
Feb 02, 2026
0.60
0.62
0.59
0.62
0.62
+3.00%
26,250
1.67
Jan 30, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
750
0.05
Jan 29, 2026
0.60
0.60
0.60
0.60
0.60
-1.32%
2,250
0.14
Rows:
50