High Liner Foods Incorporated (FRA:28Y)
Germany · Delayed Price · Currency is EUR 8.75
-0.05 (-0.57%)
Last updated: Jan 6, 2026, 8:11 AM CET
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | - |
| Dec 4, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.64% | - |
| Nov 27, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.74 | - | - |
| Nov 26, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.74 | 0.64% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -1.27% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -0.63% | - |
| Nov 21, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.84 | - | - |
| Nov 20, 2025 | 8.00 | 8.10 | 7.95 | 7.95 | 7.84 | -0.62% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 1.27% | - |
| Nov 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -2.47% | - |
| Nov 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 1.25% | - |
| Nov 14, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.89 | -0.62% | - |
| Nov 13, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 7.94 | -0.62% | - |
| Nov 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Nov 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -5.75% | - |
| Nov 10, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.58 | 1.16% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -1.71% | - |
| Nov 6, 2025 | 10.00 | 10.60 | 8.75 | 8.75 | 8.63 | -12.50% | 2,698 |
| Nov 5, 2025 | 10.10 | 10.40 | 10.00 | 10.00 | 9.86 | -0.99% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.96 | -0.98% | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 0.99% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - | - |
| Oct 30, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.96 | 1.00% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.86 | - | - |
| Oct 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.86 | 0.50% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.81 | -1.49% | - |