DSM Fresh Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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