Food & Life Companies Ltd. (FRA:2G0)
Germany · Delayed Price · Currency is EUR 45.00
-1.60 (-3.43%)
Last updated: Sep 9, 2025, 8:05 AM CET
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -3.43% | 4 |
| Sep 8, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | - | 0.43% | 4 |
| Sep 5, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | - | 1.31% | 4 |
| Sep 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | - | -0.87% | 25 |
| Sep 3, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | - | -0.86% | 25 |
| Sep 2, 2025 | 46.40 | 47.40 | 46.40 | 46.60 | - | -4.51% | 10 |
| Sep 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | -0.81% | 88 |
| Aug 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1.65% | 88 |
| Aug 28, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | - | -0.41% | 88 |
| Aug 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.41% | - |
| Aug 26, 2025 | 49.00 | 49.80 | 48.80 | 48.80 | - | - | 88 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | - | -0.81% | - |
| Aug 22, 2025 | 49.00 | 50.00 | 49.00 | 49.20 | - | 1.23% | 952 |
| Aug 21, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | - | -1.62% | - |
| Aug 20, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | - | -1.20% | 20 |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2.04% | 20 |
| Aug 18, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | - | 0.82% | 20 |
| Aug 15, 2025 | 48.60 | 49.60 | 48.60 | 48.60 | - | 0.41% | 20 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.20 | 48.40 | - | -1.63% | 40 |
| Aug 13, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | - | 6.96% | 40 |
| Aug 12, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | - | 1.77% | 40 |
| Aug 11, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | - | 0.44% | 120 |
| Aug 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | - | -3.43% | 120 |
| Aug 7, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | - | 4.48% | 120 |
| Aug 6, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | - | -2.19% | 120 |
| Aug 5, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | - | 1.79% | 120 |
| Aug 4, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | - | 1.82% | - |
| Aug 1, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | - | - | 120 |
| 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% | - |