Food & Life Companies Ltd. (FRA:2G0)
Germany · Delayed Price · Currency is EUR 42.00
+1.20 (2.94%)
At close: Jul 29, 2025, 10:00 PM CET
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | - | 1.38% | - |
| Jul 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 3.33% | 120 |
| Jul 29, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | - | 2.94% | 120 |
| Jul 28, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | - | -2.39% | 120 |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 2.96% | 120 |
| Jul 24, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | - | - | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | - | -4.25% | 120 |
| Jul 22, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | - | 0.47% | - |
| Jul 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | - | 120 |
| Jul 18, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | - | -1.40% | 30 |
| Jul 17, 2025 | 42.60 | 43.40 | 42.60 | 42.80 | - | 2.39% | 30 |
| Jul 16, 2025 | 41.80 | 41.80 | 41.60 | 41.80 | - | 3.98% | 113 |
| Jul 15, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | - | -4.74% | 113 |
| Jul 14, 2025 | 42.00 | 43.20 | 42.00 | 42.20 | - | 1.44% | 113 |
| Jul 11, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | - | -3.70% | 23 |
| Jul 10, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | - | -2.70% | 23 |
| Jul 9, 2025 | 44.40 | 45.20 | 44.20 | 44.40 | - | 0.91% | 23 |
| Jul 8, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | - | -1.79% | 570 |
| Jul 7, 2025 | 43.20 | 44.80 | 43.00 | 44.80 | - | 5.66% | 570 |
| Jul 4, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | - | 2.91% | 40 |
| Jul 3, 2025 | 41.20 | 41.40 | 41.20 | 41.20 | - | -2.83% | - |
| Jul 2, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | - | 0.95% | - |
| Jul 1, 2025 | 42.20 | 43.00 | 41.80 | 42.00 | - | 2.44% | 143 |
| Jun 30, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | - | 0.99% | - |
| Jun 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 0.50% | 40 |
| Jun 26, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | - | 1.51% | - |
| Jun 25, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | - | -2.45% | 40 |
| Jun 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 2.51% | - |
| Jun 23, 2025 | 39.80 | 39.80 | 39.60 | 39.80 | - | -2.93% | - |
| Jun 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 0.99% | 40 |
| Jun 19, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | - | 3.05% | 40 |
| Jun 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 2.07% | - |
| Jun 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | 40 |
| Jun 16, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | - | -0.51% | - |
| Jun 13, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | - | 1.03% | 6 |
| Jun 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | - |
| Jun 11, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | - | -1.54% | - |
| Jun 10, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | - | -0.51% | 6 |
| Jun 9, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 0.51% | - |
| Jun 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 0.52% | 6 |
| Jun 5, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | - | -0.51% | - |
| Jun 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2.09% | - |
| Jun 3, 2025 | 38.00 | 39.00 | 38.00 | 38.20 | - | -0.52% | 6 |
| Jun 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 2.67% | 293 |
| May 30, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | - | 4.47% | 293 |
| May 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -3.76% | 293 |
| May 28, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | - | -1.59% | - |
| May 27, 2025 | 38.20 | 38.80 | 37.80 | 37.80 | - | -1.56% | 293 |
| May 26, 2025 | 38.00 | 39.00 | 38.00 | 38.40 | - | 0.52% | 800 |
| May 23, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | - | 3.80% | 40 |