B&G Foods, Inc. (ETR:DHR)
Germany · Delayed Price · Currency is EUR 4.217
-0.313 (-6.91%)
Last updated: Mar 18, 2026, 8:00 AM CET
ETR:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.37 | 4.44 | 4.17 | 4.22 | - | -6.91% | 6,835 |
| Mar 17, 2026 | 4.50 | 4.53 | 4.44 | 4.53 | - | 1.12% | 50,102 |
| Mar 16, 2026 | 4.61 | 4.63 | 4.48 | 4.48 | - | -1.10% | 3,476 |
| Mar 13, 2026 | 4.53 | 4.71 | 4.53 | 4.53 | - | -1.31% | 890 |
| Mar 12, 2026 | 4.60 | 4.69 | 4.59 | 4.59 | - | -2.53% | 7,298 |
| Mar 11, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | - | 0.81% | 500 |
| Mar 10, 2026 | 4.77 | 4.80 | 4.67 | 4.67 | - | -1.31% | 1,563 |
| Mar 9, 2026 | 4.69 | 4.77 | 4.67 | 4.73 | - | 21.67% | 948 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Mar 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Mar 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Mar 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 11, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Feb 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 8, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jan 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |