B&G Foods, Inc. (ETR:DHR)
Germany · Delayed Price · Currency is EUR 3.338
-0.002 (-0.06%)
Last updated: Jul 10, 2026, 8:10 AM CET
ETR:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | -1.39% | - |
| Jul 8, 2026 | 3.41 | 3.48 | 3.40 | 3.45 | - | - | - |
| Jul 7, 2026 | 3.42 | 3.50 | 3.42 | 3.45 | - | -0.17% | - |
| Jul 6, 2026 | 3.48 | 3.50 | 3.41 | 3.45 | - | -0.75% | - |
| Jul 3, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | - | -1.69% | - |
| Jul 2, 2026 | 3.53 | 3.55 | 3.52 | 3.54 | - | -0.45% | - |
| Jul 1, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | - | 2.54% | - |
| Jun 30, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | - | -2.36% | - |
| Jun 29, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | - | -0.78% | - |
| Jun 26, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | - | 2.11% | - |
| Jun 25, 2026 | 3.45 | 3.51 | 3.38 | 3.51 | - | 1.04% | - |
| Jun 24, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | - | 2.06% | - |
| Jun 23, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | - | 2.10% | - |
| Jun 22, 2026 | 3.40 | 3.45 | 3.33 | 3.33 | - | -2.23% | - |
| Jun 19, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | - | -0.70% | - |
| Jun 18, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | - | 2.21% | - |
| Jun 17, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | - | -0.30% | - |
| Jun 16, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | - | -2.66% | - |
| Jun 15, 2026 | 3.50 | 3.50 | 3.45 | 3.46 | - | -0.40% | - |
| Jun 12, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | - | -0.63% | - |
| Jun 11, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | - | -0.74% | - |
| Jun 10, 2026 | 3.34 | 3.52 | 3.32 | 3.52 | - | 5.64% | - |
| Jun 9, 2026 | 3.28 | 3.36 | 3.28 | 3.33 | - | 0.66% | - |
| Jun 8, 2026 | 3.33 | 3.34 | 3.31 | 3.31 | - | -2.42% | - |
| Jun 5, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | - | -1.17% | - |
| Jun 4, 2026 | 3.42 | 3.45 | 3.42 | 3.43 | - | -0.52% | - |
| Jun 3, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | - | -1.43% | - |
| Jun 2, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | - | 2.82% | - |
| Jun 1, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | - | -3.30% | - |
| May 29, 2026 | 3.51 | 3.56 | 3.51 | 3.52 | - | 0.34% | - |
| May 28, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | - | -0.96% | - |
| May 27, 2026 | 3.47 | 3.61 | 3.47 | 3.54 | - | 1.78% | - |
| May 26, 2026 | 3.56 | 3.57 | 3.48 | 3.48 | - | -2.52% | - |
| May 25, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | - | -0.50% | - |
| May 22, 2026 | 3.62 | 3.69 | 3.59 | 3.59 | - | -0.44% | - |
| May 21, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | - | 2.44% | - |
| May 20, 2026 | 3.45 | 3.52 | 3.43 | 3.52 | - | 0.86% | - |
| May 19, 2026 | 3.50 | 3.58 | 3.49 | 3.49 | - | -0.34% | - |
| May 18, 2026 | 3.54 | 3.64 | 3.50 | 3.50 | - | -1.85% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.57 | 3.57 | - | -4.40% | - |
| May 14, 2026 | 3.70 | 3.78 | 3.68 | 3.73 | - | -13.74% | 1,000 |
| May 13, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | - | -1.68% | 250 |
| May 12, 2026 | 4.31 | 4.40 | 4.30 | 4.40 | - | 2.57% | - |
| May 11, 2026 | 4.48 | 4.54 | 4.29 | 4.29 | - | -4.92% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.49 | 4.51 | - | -1.14% | - |
| May 7, 2026 | 4.54 | 4.57 | 4.54 | 4.56 | - | -0.70% | - |
| May 6, 2026 | 4.61 | 4.65 | 4.59 | 4.59 | - | -0.26% | - |
| May 5, 2026 | 4.53 | 4.61 | 4.53 | 4.61 | - | 0.70% | - |
| May 4, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | - | -0.65% | - |
| Apr 30, 2026 | 4.45 | 4.63 | 4.45 | 4.60 | - | 1.68% | - |