DSM Fresh Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	83.61	84.24	82.54	83.12	83.12	-0.59%	18,000
Jul 9, 2026	94.00	94.00	83.00	83.61	83.61	4.51%	28,800
Jul 8, 2026	83.90	83.90	80.00	80.00	80.00	-4.02%	28,800
Jul 7, 2026	83.60	84.50	82.90	83.35	83.35	1.49%	20,400
Jul 6, 2026	81.30	82.99	80.50	82.13	82.13	-1.72%	21,600
Jul 3, 2026	82.00	84.00	81.79	83.57	83.57	2.58%	32,400
Jul 2, 2026	81.46	82.41	81.36	81.47	81.47	-1.26%	18,000
Jul 1, 2026	82.80	85.00	82.40	82.51	82.51	0.16%	36,000
Jun 30, 2026	82.25	82.90	80.52	82.38	82.38	0.26%	45,600
Jun 29, 2026	83.84	83.89	80.91	82.17	82.17	1.56%	36,000
Jun 25, 2026	81.00	82.90	80.10	80.91	80.91	0.10%	45,600
Jun 24, 2026	82.30	82.94	80.12	80.83	80.83	-1.76%	12,000
Jun 23, 2026	81.48	83.62	81.00	82.28	82.28	0.98%	20,400
Jun 22, 2026	85.04	85.30	81.10	81.48	81.48	-1.76%	32,400
Jun 19, 2026	83.25	84.51	82.50	82.94	82.94	-3.38%	33,600
Jun 18, 2026	86.25	87.80	85.11	85.84	85.84	-3.55%	33,600
Jun 17, 2026	89.70	90.00	88.00	89.00	89.00	1.83%	34,800
Jun 16, 2026	92.00	92.00	86.58	87.40	87.40	-0.35%	34,800
Jun 15, 2026	88.00	90.50	87.00	87.71	87.71	2.00%	44,400
Jun 12, 2026	88.00	88.80	85.30	85.99	85.99	-3.92%	67,200
Jun 11, 2026	86.23	89.99	84.00	89.50	89.50	-0.47%	61,200
Jun 10, 2026	86.00	92.00	85.50	89.92	89.92	5.17%	57,600
Jun 9, 2026	81.70	86.00	81.70	85.50	85.50	2.32%	78,000
Jun 8, 2026	81.79	84.00	79.00	83.56	83.56	2.10%	69,600
Jun 5, 2026	85.30	85.30	81.00	81.84	81.84	0.65%	135,600
Jun 4, 2026	80.85	83.80	79.50	81.31	81.31	0.57%	128,400
Jun 3, 2026	76.25	82.40	76.25	80.85	80.85	2.85%	52,800
Jun 2, 2026	83.00	83.00	74.90	78.61	78.61	3.71%	99,600
Jun 1, 2026	88.95	89.00	73.65	75.80	75.80	-12.27%	440,400
May 29, 2026	95.00	95.00	84.05	86.40	86.40	-16.40%	751,200
May 27, 2026	104.80	107.40	102.75	103.35	103.35	0.93%	130,800
May 26, 2026	105.00	107.70	102.00	102.40	102.40	-3.08%	91,200
May 25, 2026	106.95	109.10	103.10	105.65	105.65	0.71%	158,400
May 22, 2026	101.00	105.70	100.30	104.90	104.90	3.71%	36,000
May 21, 2026	104.70	104.70	101.00	101.15	101.15	-1.03%	36,000
May 20, 2026	105.55	105.55	101.55	102.20	102.20	-0.97%	40,800
May 19, 2026	106.90	106.90	102.00	103.20	103.20	-0.34%	51,600
May 18, 2026	105.90	107.70	102.00	103.55	103.55	-4.30%	78,000
May 15, 2026	107.30	108.80	104.40	108.20	108.20	2.66%	85,200
May 14, 2026	108.35	109.10	105.00	105.40	105.40	-0.24%	139,200
May 13, 2026	98.25	107.00	98.25	105.65	105.65	4.29%	74,400
May 12, 2026	107.40	107.40	100.05	101.30	101.30	-3.29%	50,400
May 11, 2026	107.50	107.50	103.05	104.75	104.75	-2.15%	34,800
May 8, 2026	104.75	108.75	104.75	107.05	107.05	3.13%	60,000
May 7, 2026	109.00	109.00	102.00	103.80	103.80	-1.42%	70,800
May 6, 2026	105.00	106.95	104.75	105.30	105.30	0.81%	36,000
May 5, 2026	105.30	105.50	102.40	104.45	104.45	0.87%	43,200
May 4, 2026	105.15	109.00	102.80	103.55	103.55	-1.63%	58,800
Apr 30, 2026	110.95	110.95	103.45	105.27	105.27	-2.23%	76,800
Apr 29, 2026	112.00	112.00	106.00	107.67	107.67	0.31%	54,000