Smithfield Foods, Inc. (FRA:4IT)
Germany · Delayed Price · Currency is EUR 18.10
0.00 (0.00%)
At close: Dec 1, 2025
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 0.54% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | - | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | -1.06% | - |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | 1.62% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -1.60% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | -0.53% | - |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -0.53% | - |
| Oct 30, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 18.78 | - | - |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 4.97% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -1.09% | - |
| Oct 27, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.09 | - | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -1.08% | - |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 3.33% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -0.55% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - | - |
| Oct 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 1.12% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | - | - |
| Oct 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | -2.72% | - |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | -0.54% | - |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -1.60% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | -0.53% | - |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -3.57% | - |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | 1.03% | - |
| Oct 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.17 | -0.51% | - |
| Oct 2, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.27 | 0.52% | - |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.17 | -1.02% | - |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | -2.00% | - |
| Sep 26, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.77 | -0.99% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | 1.00% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |