High Liner Foods Incorporated (FRA:28Y)
Germany · Delayed Price · Currency is EUR 9.40
+0.10 (1.08%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:28Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 30 |
| Oct 22, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | - |
| Oct 21, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | - |
| Oct 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 19, 2026 | 9.15 | 9.15 | 9.05 | 9.15 | 9.15 | - | - |
| Oct 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Oct 15, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 3.35% | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 13, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | - |
| Oct 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Oct 9, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.72% | - |
| Oct 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 7, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 6, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| Oct 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Oct 2, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Oct 1, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.18% | - |
| Sep 30, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.80% | - |
| Sep 29, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Sep 28, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Sep 25, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 24, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 23, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | - |
| Sep 22, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Sep 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 18, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Sep 17, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 16, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | - |
| Sep 15, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 14, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 11, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 30 |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 0.66% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -1.10% | - |
| Aug 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | -0.55% | - |
| Aug 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - | - |
| Aug 26, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.04 | 1.10% | - |
| Aug 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | -1.63% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.09 | -1.08% | - |
| Aug 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -1.59% | - |
| Aug 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 0.53% | - |
| Aug 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | -0.53% | - |
| Aug 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 1.61% | - |
| Aug 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 7.51% | - |