DSM Fresh Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	113.00	115.45	107.00	107.34	107.34	-2.58%	58,800
Apr 27, 2026	108.86	111.00	102.80	110.18	110.18	6.39%	121,200
Apr 24, 2026	103.10	106.15	100.00	103.56	103.56	0.96%	48,000
Apr 23, 2026	106.00	108.50	102.00	102.58	102.58	-3.25%	42,000
Apr 22, 2026	105.21	109.80	104.70	106.03	106.03	-1.19%	54,000
Apr 21, 2026	108.01	108.01	106.14	107.31	107.31	-1.06%	34,800
Apr 20, 2026	106.25	110.39	106.23	108.46	108.46	-1.36%	30,000
Apr 17, 2026	107.51	111.00	106.21	109.96	109.96	0.32%	54,000
Apr 16, 2026	112.00	112.00	107.50	109.61	109.61	-0.42%	21,600
Apr 15, 2026	110.00	110.88	107.66	110.07	110.07	1.04%	93,600
Apr 13, 2026	112.43	112.43	108.50	108.94	108.94	-3.59%	26,400
Apr 10, 2026	111.15	114.50	109.60	113.00	113.00	1.66%	22,800
Apr 9, 2026	112.00	118.00	110.00	111.15	111.15	-1.36%	25,200
Apr 8, 2026	112.00	115.00	108.00	112.68	112.68	6.63%	78,000
Apr 7, 2026	102.90	109.74	101.50	105.67	105.67	2.59%	39,600
Apr 6, 2026	102.91	103.00	100.00	103.00	103.00	0.09%	24,000
Apr 2, 2026	91.99	104.95	90.00	102.91	102.91	10.76%	67,200
Apr 1, 2026	89.00	93.70	88.00	92.91	92.91	11.81%	56,400
Mar 30, 2026	92.00	92.00	81.05	83.10	83.10	-10.16%	130,800
Mar 27, 2026	98.70	98.70	90.00	92.50	92.50	-6.23%	212,400
Mar 25, 2026	96.10	102.90	96.10	98.65	98.65	0.56%	62,400
Mar 24, 2026	98.20	101.50	95.00	98.10	98.10	-0.10%	61,200
Mar 23, 2026	102.70	102.70	96.00	98.20	98.20	-4.38%	43,200
Mar 20, 2026	108.50	108.50	102.00	102.70	102.70	-3.20%	21,600
Mar 19, 2026	105.80	108.20	105.00	106.10	106.10	0.71%	22,800
Mar 18, 2026	107.95	109.50	103.00	105.35	105.35	-1.36%	25,200
Mar 17, 2026	105.60	109.65	105.00	106.80	106.80	4.81%	34,800
Mar 16, 2026	98.10	104.00	95.00	101.90	101.90	-0.92%	165,600
Mar 13, 2026	100.00	103.60	100.00	102.85	102.85	-	52,800
Mar 12, 2026	102.00	104.00	101.20	102.85	102.85	-2.09%	100,800
Mar 11, 2026	106.50	109.40	102.85	105.05	105.05	-1.18%	72,000
Mar 10, 2026	107.00	109.50	104.20	106.30	106.30	2.02%	60,000
Mar 9, 2026	105.00	108.00	101.70	104.20	104.20	-3.56%	99,600
Mar 6, 2026	110.80	110.90	108.00	108.05	108.05	-1.77%	100,800
Mar 5, 2026	113.80	113.80	108.50	110.00	110.00	0.27%	49,200
Mar 4, 2026	111.20	113.50	108.00	109.70	109.70	-1.44%	142,800