High Liner Foods Incorporated (FRA:28Y)
Germany · Delayed Price · Currency is EUR 8.75
+0.10 (1.16%)
Last updated: Jun 4, 2026, 3:33 PM CET
FRA:28Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jun 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.60% | - |
| May 29, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.84 | 2.87% | - |
| May 28, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.59 | - | - |
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | 0.58% | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -0.57% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | 1.75% | - |
| May 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 1.18% | - |
| May 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | - |
| May 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -0.59% | - |
| May 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 1.19% | - |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | 3.07% | - |
| May 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -1.21% | - |
| May 13, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.15 | -1.79% | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - | - |
| May 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| May 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | - |
| May 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 0.60% | - |
| May 6, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.30 | 0.60% | - |
| May 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -0.60% | - |
| May 4, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.30 | 2.44% | - |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -1.20% | - |
| Apr 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - | - |
| Apr 28, 2026 | 8.25 | 8.85 | 8.25 | 8.30 | 8.20 | - | 21 |
| Apr 27, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.20 | 1.22% | - |
| Apr 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | - | - |
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -7.87% | - |
| Apr 22, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.79 | 5.95% | 226 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Apr 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.35 | - | - |
| Apr 17, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.35 | - | - |
| Apr 16, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.35 | 0.60% | - |
| Apr 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - | - |
| Apr 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -6.67% | - |
| Apr 13, 2026 | 8.35 | 9.00 | 8.35 | 9.00 | 8.89 | 7.78% | 425 |
| Apr 10, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.25 | 1.83% | - |
| Apr 9, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.10 | -1.80% | - |
| Apr 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -6.18% | - |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -1.66% | 250 |
| Apr 2, 2026 | 8.50 | 9.05 | 8.50 | 9.05 | 8.94 | 1.69% | 21 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | 0.56% | - |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | -0.56% | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -1.11% | - |
| Mar 27, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.89 | -0.55% | - |
| Mar 26, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.94 | -0.55% | - |
| Mar 25, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.99 | -0.55% | - |
| Mar 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 0.55% | - |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | -3.19% | - |