B&G Foods, Inc. (ETR:DHR)
Germany · Delayed Price · Currency is EUR 3.568
-0.020 (-0.56%)
Last updated: May 25, 2026, 12:31 PM CET
ETR:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 29, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | - | -2.33% | - |
| Apr 28, 2026 | 4.55 | 4.64 | 4.55 | 4.64 | - | 0.48% | - |
| Apr 27, 2026 | 4.55 | 4.61 | 4.53 | 4.61 | - | 1.45% | - |
| Apr 24, 2026 | 4.45 | 4.55 | 4.44 | 4.55 | - | 1.38% | - |
| Apr 23, 2026 | 4.56 | 4.58 | 4.49 | 4.49 | - | -3.57% | - |
| Apr 22, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | - | 5.11% | - |
| Apr 21, 2026 | 4.43 | 4.50 | 4.43 | 4.43 | - | -2.30% | - |
| Apr 20, 2026 | 4.53 | 4.57 | 4.53 | 4.53 | - | -1.48% | - |
| Apr 17, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | - | 2.50% | - |
| Apr 16, 2026 | 4.63 | 4.64 | 4.49 | 4.49 | - | -4.23% | - |
| Apr 15, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | - | 0.13% | - |
| Apr 14, 2026 | 4.56 | 4.69 | 4.56 | 4.68 | - | 3.18% | - |
| Apr 13, 2026 | 4.55 | 4.55 | 4.52 | 4.53 | - | -1.56% | - |
| Apr 10, 2026 | 4.62 | 4.69 | 4.61 | 4.61 | - | -0.60% | - |
| Apr 9, 2026 | 4.35 | 4.63 | 4.31 | 4.63 | - | 6.24% | - |
| Apr 8, 2026 | 4.39 | 4.40 | 4.35 | 4.36 | - | 0.09% | - |
| Apr 7, 2026 | 4.32 | 4.36 | 4.31 | 4.36 | - | 2.88% | - |
| Apr 2, 2026 | 4.09 | 4.24 | 4.09 | 4.24 | - | 1.19% | - |
| Apr 1, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | - | 1.70% | - |
| Mar 31, 2026 | 4.28 | 4.28 | 4.12 | 4.12 | - | -6.48% | - |
| Mar 30, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | - | -2.03% | - |
| Mar 27, 2026 | 4.38 | 4.50 | 4.37 | 4.49 | - | 2.32% | - |
| Mar 26, 2026 | 4.37 | 4.43 | 4.37 | 4.39 | - | 1.04% | - |
| Mar 25, 2026 | 4.11 | 4.35 | 4.10 | 4.35 | - | 4.27% | - |
| Mar 24, 2026 | 4.20 | 4.20 | 4.14 | 4.17 | - | -1.30% | - |
| Mar 23, 2026 | 4.15 | 4.25 | 4.15 | 4.22 | - | 0.02% | - |
| Mar 20, 2026 | 4.23 | 4.29 | 4.22 | 4.22 | - | 0.36% | - |
| Mar 19, 2026 | 4.22 | 4.27 | 4.18 | 4.21 | - | -0.64% | - |
| Mar 18, 2026 | 4.37 | 4.40 | 4.23 | 4.23 | - | -2.87% | - |
| Mar 17, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | - | -1.98% | - |
| Mar 16, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | - | -2.24% | - |
| Mar 13, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | - | -1.17% | - |
| Mar 12, 2026 | 4.59 | 4.68 | 4.59 | 4.60 | - | -1.73% | - |