High Liner Foods Incorporated (FRA:28Y)
Germany · Delayed Price · Currency is EUR 9.85
+0.10 (1.03%)
Last updated: Feb 20, 2026, 8:02 AM CET
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Feb 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 13, 2026 | 9.80 | 10.40 | 9.75 | 9.75 | 9.75 | - | 30 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Feb 10, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 8.90% | 125 |
| Feb 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 6, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | - | - |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Feb 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 20, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 0.55% | 155 |
| Jan 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jan 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jan 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jan 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 7, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Jan 6, 2026 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 0.57% | - |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Dec 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Dec 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Dec 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 639 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Dec 15, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Dec 12, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Dec 11, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Dec 10, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | - |
| Dec 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 10 |