B&G Foods, Inc. (ETR:DHR)
Germany · Delayed Price · Currency is EUR 3.204
+0.068 (2.17%)
At close: Jul 28, 2026
ETR:DHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.14 | 3.25 | 3.14 | 3.20 | - | 2.17% | - |
| Jul 27, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | - | 1.36% | - |
| Jul 24, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | - | 1.11% | - |
| Jul 23, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | - | -2.86% | - |
| Jul 22, 2026 | 3.17 | 3.18 | 3.15 | 3.15 | - | -1.01% | - |
| Jul 21, 2026 | 3.14 | 3.19 | 3.10 | 3.18 | - | -0.56% | - |
| Jul 20, 2026 | 3.22 | 3.31 | 3.20 | 3.20 | - | -1.84% | - |
| Jul 17, 2026 | 3.27 | 3.32 | 3.26 | 3.26 | - | -1.09% | - |
| Jul 16, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | - | -0.42% | - |
| Jul 15, 2026 | 3.31 | 3.34 | 3.31 | 3.31 | - | -0.24% | - |
| Jul 14, 2026 | 3.37 | 3.37 | 3.32 | 3.32 | - | -1.83% | - |
| Jul 13, 2026 | 3.39 | 3.43 | 3.38 | 3.38 | - | -1.17% | - |
| Jul 10, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | - | 2.40% | - |
| Jul 9, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | - | -3.13% | - |
| 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% | - |