DSM Fresh Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	73.20	76.45	71.11	75.43	75.43	2.85%	60,000
Jul 30, 2026	74.45	77.50	73.11	73.34	73.34	-3.05%	78,000
Jul 29, 2026	82.01	82.01	72.00	75.65	75.65	-6.98%	180,000
Jul 28, 2026	88.14	88.14	80.56	81.33	81.33	-7.73%	110,400
Jul 27, 2026	87.00	89.50	87.00	88.14	88.14	4.11%	48,000
Jul 24, 2026	89.95	98.99	82.32	84.66	84.66	-5.12%	405,600
Jul 23, 2026	80.30	92.50	80.30	89.23	89.23	10.83%	244,800
Jul 22, 2026	68.20	81.50	68.01	80.51	80.51	18.50%	294,000
Jul 21, 2026	72.10	73.09	65.50	67.94	67.94	-7.34%	194,400
Jul 20, 2026	75.50	76.00	72.04	73.32	73.32	-2.63%	30,000
Jul 17, 2026	80.90	80.90	75.00	75.30	75.30	-3.78%	70,800
Jul 16, 2026	77.70	80.97	77.00	78.26	78.26	-1.20%	25,200
Jul 15, 2026	83.90	83.90	77.99	79.21	79.21	-0.50%	24,000
Jul 14, 2026	81.00	82.95	78.51	79.61	79.61	-2.91%	30,000
Jul 13, 2026	83.15	83.97	81.00	82.00	82.00	-1.35%	25,200
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