Food & Life Companies Ltd. (FRA:2G0)
Germany · Delayed Price · Currency is EUR 45.00
0.00 (0.00%)
At close: Sep 19, 2025
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Sep 26, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.63 | 1.30% | - |
| Sep 25, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.03 | 1.32% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.43 | -1.72% | - |
| Sep 23, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 46.23 | -0.85% | - |
| Sep 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 4.00% | - |
| Sep 19, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.84 | - | - |
| Sep 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | 3.69% | - |
| Sep 17, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.24 | - | 12 |
| Sep 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.24 | -2.69% | - |
| Sep 15, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.44 | -1.33% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 1.80% | - |
| Sep 11, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.24 | -1.77% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.03 | 0.44% | - |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | -3.43% | - |
| Sep 8, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.43 | 0.43% | - |
| Sep 5, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 46.23 | 1.31% | 4 |
| Sep 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.63 | -0.87% | - |
| Sep 3, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.03 | -0.86% | 25 |
| Sep 2, 2025 | 46.40 | 47.40 | 46.40 | 46.60 | 46.43 | -4.51% | 10 |
| Sep 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | -0.81% | - |
| Aug 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | 1.65% | - |
| Aug 28, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.22 | -0.41% | - |
| Aug 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | -0.41% | - |
| Aug 26, 2025 | 49.00 | 49.80 | 48.80 | 48.80 | 48.62 | - | 88 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.62 | -0.81% | - |
| Aug 22, 2025 | 49.00 | 50.00 | 49.00 | 49.20 | 49.02 | 1.23% | 952 |
| Aug 21, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.42 | -1.62% | - |
| Aug 20, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.22 | -1.20% | - |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | 2.04% | - |
| Aug 18, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 48.82 | 0.82% | - |
| Aug 15, 2025 | 48.60 | 49.60 | 48.60 | 48.60 | 48.42 | 0.41% | 20 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.20 | 48.40 | 48.22 | -1.63% | - |
| Aug 13, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 49.02 | 6.96% | - |
| Aug 12, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 45.83 | 1.77% | 40 |
| Aug 11, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.03 | 0.44% | - |
| Aug 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.84 | -3.43% | - |
| Aug 7, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.43 | 4.48% | - |
| Aug 6, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.44 | -2.19% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.43 | 1.79% | - |
| Aug 4, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.64 | 1.82% | - |
| Aug 1, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 43.84 | - | - |
| Jul 31, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.84 | 1.38% | - |
| Jul 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.24 | 3.33% | - |
| Jul 29, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 41.85 | 2.94% | - |
| Jul 28, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.65 | -2.39% | - |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.65 | 2.96% | - |
| Jul 24, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.45 | - | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.45 | -4.25% | - |
| Jul 22, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.24 | 0.47% | - |