High Liner Foods Incorporated (FRA:28Y)
Germany · Delayed Price · Currency is EUR 9.00
-0.05 (-0.55%)
At close: Mar 27, 2026
FRA:28Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -0.55% | - |
| Mar 26, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | -0.55% | - |
| Mar 25, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Mar 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Mar 18, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.04% | - |
| Mar 17, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | - |
| Mar 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Mar 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 12, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Mar 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Mar 9, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | 330 |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - | - |
| Mar 2, 2026 | 9.85 | 10.40 | 9.85 | 10.00 | 9.89 | 3.63% | 71 |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | -0.52% | - |
| Feb 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | 2.11% | - |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | -1.04% | - |
| Feb 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -5.88% | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 3.55% | 50 |
| Feb 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 1.03% | - |
| Feb 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Feb 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Feb 13, 2026 | 9.80 | 10.40 | 9.75 | 9.75 | 9.64 | - | 30 |
| Feb 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Feb 11, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.64 | -6.25% | - |
| Feb 10, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.29 | 8.90% | 125 |
| Feb 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | -0.52% | - |
| Feb 6, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.49 | - | - |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 0.52% | - |
| Feb 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | 1.60% | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 1.08% | - |
| Feb 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | - | - |
| Jan 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | - | - |
| Jan 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | - | - |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 0.54% | - |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | - |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -0.54% | - |
| Jan 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.09% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.54% | - |
| Jan 20, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.10 | 0.55% | 155 |
| Jan 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | 1.10% | - |