Stock listing

Stuttgart:HFC HF Company Aktie

German listing (Stuttgart) of HF Company · home listing Euronext:ALHF

Follow HF Company into a list and get an email when it puts out news.

Home listing price · EURONEXT:ALHF

€3.98 EUR -0.17 (-4.1%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:ALHF

Past year -9.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: €3.82 – €4.14 EUROct 30, 2026
Volume: 8,666 sharesOct 30, 2026
Market cap: €11.30M EURAt the close on Oct 30, 2026 · price × 2.84M shares outstanding
52-week range: €3.65 – €5.32 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: €8,999 EURMedian day 1,089 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Euronext:ALHF · Home	€3.98 EUR	-0.17 (-4.1%)	8,666	€4.14	€4.14	€3.82	€4.15	Close on Oct 30, 2026
Frankfurt:HFC	€3.74 EUR	+0.22 (+6.3%)	—	€3.75	€3.86	€3.74	€3.52	Close on Oct 30, 2026
LSE:0EOI	€3.70 EUR	-0.12 (-3.1%)	4	€3.70	€3.70	€3.70	€3.82	Close on Oct 23, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · EURONEXT:ALHF · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	€3.98	-0.17	-4.1%	€4.14	€4.14	€3.82	8,666
Thu, Oct 29	€4.15	+0.29	+7.5%	€3.91	€4.15	€3.91	8,728
Wed, Oct 28	€3.86	+0.10	+2.7%	€3.76	€3.86	€3.72	3,158
Tue, Oct 27	€3.76	+0.06	+1.6%	€3.76	€3.76	€3.70	311
Mon, Oct 26	€3.70	+0.02	+0.5%	€3.66	€3.75	€3.66	1,473
Fri, Oct 23	€3.68	-0.16	-4.2%	€3.80	€3.80	€3.65	13,757
Thu, Oct 22	€3.84	+0.04	+1.1%	€3.82	€3.84	€3.80	541
Wed, Oct 21	€3.80	-0.02	-0.5%	€3.82	€3.82	€3.80	2,592
Tue, Oct 20	€3.82	+0.02	+0.5%	€3.80	€3.82	€3.80	760
Mon, Oct 19	€3.80	-0.04	-1.0%	€3.80	€3.80	€3.80	149
Fri, Oct 16	€3.84	+0.08	+2.1%	€3.80	€3.84	€3.77	677
Thu, Oct 15	€3.76	-0.02	-0.5%	€3.82	€3.82	€3.76	1,034
Wed, Oct 14	€3.78	0.00	0.0%	€3.80	€3.80	€3.78	495
Tue, Oct 13	€3.78	0.00	0.0%	€3.80	€3.80	€3.78	769
Mon, Oct 12	€3.78	0.00	0.0%	€3.80	€3.80	€3.76	2,338
Fri, Oct 9	€3.78	-0.02	-0.5%	€3.80	€3.84	€3.78	5,695
Thu, Oct 8	€3.80	-0.04	-1.0%	€3.82	€3.82	€3.80	1,371
Wed, Oct 7	€3.84	+0.02	+0.5%	€3.84	€3.84	€3.80	924
Tue, Oct 6	€3.82	-0.03	-0.8%	€3.80	€3.87	€3.80	1,978
Mon, Oct 5	€3.85	-0.02	-0.5%	€3.84	€3.87	€3.84	408
Fri, Oct 2	€3.87	+0.03	+0.8%	€3.84	€3.87	€3.80	2,564
Thu, Oct 1	€3.84	-0.24	-5.9%	€4.10	€4.10	€3.75	10,683
Wed, Sep 30	€4.08	+0.04	+1.0%	€4.08	€4.10	€4.08	680
Tue, Sep 29	€4.04	0.00	0.0%	€4.06	€4.08	€4.04	1,281
Mon, Sep 28	€4.04	-0.02	-0.5%	€4.04	€4.06	€4.04	437
Fri, Sep 25	€4.06	+0.09	+2.3%	€3.95	€4.06	€3.95	425
Thu, Sep 24	€3.97	-0.09	-2.2%	€4.00	€4.00	€3.97	529
Wed, Sep 23	€4.06	+0.02	+0.5%	€4.00	€4.06	€4.00	87
Tue, Sep 22	€4.04	+0.02	+0.5%	€4.02	€4.04	€3.98	608
Mon, Sep 21	€4.02	-0.04	-1.0%	€4.06	€4.10	€4.02	1,089
Fri, Sep 18	€4.06	-0.02	-0.5%	€4.10	€4.10	€4.06	237
Thu, Sep 17	€4.08	+0.09	+2.3%	€4.08	€4.08	€3.97	3,398
Wed, Sep 16	€3.99	-0.14	-3.4%	€4.10	€4.10	€3.98	776
Tue, Sep 15	€4.13	-0.01	-0.2%	€4.14	€4.15	€4.10	302
Mon, Sep 14	€4.14	-0.03	-0.7%	€4.14	€4.16	€4.14	1,528
Fri, Sep 11	€4.17	+0.09	+2.2%	€4.16	€4.17	€4.10	2,029
Thu, Sep 10	€4.08	-0.11	-2.6%	€4.18	€4.18	€4.06	144
Wed, Sep 9	€4.19	+0.24	+6.1%	€4.03	€4.20	€3.95	3,466
Tue, Sep 8	€3.95	-0.08	-2.0%	€3.98	€3.98	€3.95	789
Mon, Sep 7	€4.03	-0.01	-0.2%	€4.07	€4.08	€3.92	1,926
Fri, Sep 4	€4.04	-0.03	-0.7%	€4.07	€4.07	€4.04	94
Thu, Sep 3	€4.07	+0.07	+1.8%	€4.04	€4.07	€4.00	444
Wed, Sep 2	€4.00	0.00	0.0%	€4.00	€4.04	€4.00	1,640
Tue, Sep 1	€4.00	0.00	0.0%	€4.04	€4.04	€4.00	1,116
Mon, Aug 31	€4.00	0.00	0.0%	€4.04	€4.04	€4.00	572
Fri, Aug 28	€4.00	-0.03	-0.7%	€4.03	€4.03	€3.92	3,704
Thu, Aug 27	€4.03	-0.09	-2.2%	€4.10	€4.10	€3.88	20,729
Wed, Aug 26	€4.12	+0.04	+1.0%	€4.08	€4.12	€4.05	2,110
Tue, Aug 25	€4.08	+0.05	+1.2%	€4.04	€4.12	€4.03	4,138
Mon, Aug 24	€4.03	+0.01	+0.2%	€4.04	€4.04	€4.02	1,472
Fri, Aug 21	€4.02	-0.02	-0.5%	€4.03	€4.07	€4.02	2,789
Thu, Aug 20	€4.04	-0.01	-0.2%	€4.07	€4.07	€4.04	153
Wed, Aug 19	€4.05	0.00	0.0%	€4.08	€4.08	€4.04	1,540
Tue, Aug 18	€4.05	0.00	0.0%	€4.05	€4.08	€4.05	249
Mon, Aug 17	€4.05	-0.03	-0.7%	€4.04	€4.08	€4.04	534
Fri, Aug 14	€4.08	+0.04	+1.0%	€4.08	€4.08	€4.04	509
Thu, Aug 13	€4.04	-0.08	-1.9%	€4.12	€4.12	€4.04	6,306
Wed, Aug 12	€4.12	+0.04	+1.0%	€4.04	€4.12	€4.04	1,707
Tue, Aug 11	€4.08	-0.02	-0.5%	€4.12	€4.16	€4.08	1,400
Mon, Aug 10	€4.10	-0.02	-0.5%	€4.16	€4.16	€4.08	517
Fri, Aug 7	€4.12	0.00	0.0%	€4.10	€4.16	€4.04	5,538
Thu, Aug 6	€4.12	-0.02	-0.5%	€4.12	€4.16	€4.12	1,259
Wed, Aug 5	€4.14	-0.02	-0.5%	€4.16	€4.16	€4.14	1,014
Tue, Aug 4	€4.16	-0.01	-0.2%	€4.17	€4.17	€4.15	949
Mon, Aug 3	€4.17	-0.01	-0.2%	€4.16	€4.18	€4.16	564
Fri, Jul 31	€4.18	-0.02	-0.5%	€4.16	€4.18	€4.16	575
Thu, Jul 30	€4.20	0.00	0.0%	€4.18	€4.20	€4.12	1,508

Ticker: Stuttgart:HFC
Asset type: Stock
Exchange: Stuttgart
Currency: EUR

What changed lately

Latest news release · Oct 30, 2026
HF: Résultats semestriels 2026

Latest news

HF: Résultats semestriels 2026

Oct 30, 2026

Closed €3.98 (-4.1%) on Oct 30, 2026

Information mensuelle relative au nombre total de droit de vote Septembre 2026

Oct 6, 2026

Closed €3.82 (-0.8%) on Oct 6, 2026

Information mensuelle relative au nombre total de droit de vote Août 2026

Sep 3, 2026

Closed €4.04 (-0.7%) on Sep 4, 2026

Information mensuelle relative au nombre total de droit de vote Juillet 2026

Aug 24, 2026

Closed €4.08 (+1.2%) on Aug 25, 2026

Bilan semestriel du contrat de liquidité au 30/06/2026

Jul 5, 2026

Closed €4.18 (+0.5%) on Jul 6, 2026

Information mensuelle relative au nombre total de droit de vote Juin 2026

Jul 2, 2026

Closed €4.16 (-2.1%) on Jul 3, 2026

Information mensuelle relative au nombre total de droit de vote Mai 2026

Jun 3, 2026

Closed €4.74 (-0.2%) on Jun 4, 2026

Cession de LEA Networks finalisée

Apr 3, 2025

Annulation de titres auto détenus

Apr 3, 2025

Abandon of the VOXX Germany Accessory acquisition project

Oct 2, 2019

All HF Company news

HF Company on 6ix

News releases: 7 in the last 12 months · 10 in all · newest Oct 30, 2026 · oldest 2019

Where HF Company is listed

Listing	Exchange	Country	Currency
Euronext:ALHF · Home listing	Euronext	France	EUR
Frankfurt:HFC	Frankfurt	Germany	EUR
LS Exchange:909944	LS Exchange	Germany	EUR
Lang & Schwarz:909944	Lang & Schwarz	Germany	EUR
LSE:0EOI	LSE	United Kingdom	EUR
Stuttgart:HFC · This page	Stuttgart	Germany	EUR
Turquoise:ALHFP	Turquoise	United Kingdom	EUR