Hormel Foods Corporation (BIT:1HRL)
Italy · Delayed Price · Currency is EUR 20.93
+0.54 (2.65%)
At close: Dec 5, 2025
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.65% | - |
| Dec 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.18% | - |
| Dec 3, 2025 | 19.94 | 19.94 | 19.94 | 19.96 | 19.96 | 0.86% | 2 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.12% | - |
| Dec 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.86% | - |
| Nov 28, 2025 | 20.16 | 20.16 | 20.16 | 20.14 | 20.14 | 1.87% | 3 |
| Nov 27, 2025 | 21.04 | 21.04 | 21.04 | 19.77 | 19.77 | 1.41% | 3 |
| Nov 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.66% | - |
| Nov 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.15% | - |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.13% | - |
| Nov 21, 2025 | 19.89 | 19.89 | 19.89 | 19.83 | 19.83 | 1.67% | 40 |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.27% | - |
| Nov 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.64% | - |
| Nov 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.44% | - |
| Nov 17, 2025 | 19.44 | 19.44 | 19.44 | 19.30 | 19.30 | 0.03% | 3 |
| Nov 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.75% | - |
| Nov 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.78% | - |
| Nov 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.29% | - |
| Nov 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.42% | - |
| Nov 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.18% | - |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Nov 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.59% | - |
| Nov 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.62% | - |
| Nov 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.54% | - |
| Oct 31, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.19% | - |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.47 | 18.47 | -1.70% | 200 |
| Oct 29, 2025 | 19.18 | 19.18 | 18.59 | 18.79 | 18.79 | -8.03% | 60 |
| Oct 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.14% | - |
| Oct 27, 2025 | 20.33 | 20.33 | 20.33 | 20.20 | 20.20 | -0.98% | 200 |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% | - |
| Oct 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -3.40% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.20 | 21.20 | 2.37% | 545 |
| Oct 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.12% | - |
| Oct 20, 2025 | 20.71 | 20.71 | 20.71 | 20.48 | 20.48 | -0.78% | 5 |
| Oct 17, 2025 | 20.37 | 20.37 | 20.37 | 20.64 | 20.64 | 0.63% | 1 |
| Oct 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% | - |
| Oct 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.64% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.32 | 20.32 | -1.93% | 25 |
| Oct 13, 2025 | 21.47 | 21.47 | 21.44 | 20.72 | 20.72 | 0.93% | 25 |
| Oct 10, 2025 | 20.72 | 20.72 | 20.72 | 20.53 | 20.53 | -0.77% | 263 |
| Oct 9, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.39% | - |
| Oct 8, 2025 | 20.93 | 20.93 | 20.93 | 20.61 | 20.61 | 0.29% | 3 |
| Oct 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Oct 3, 2025 | 21.16 | 21.16 | 21.16 | 20.95 | 20.95 | -0.95% | 282 |
| Oct 2, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | - |
| Sep 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% | - |
| Sep 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.91% | - |