Smithfield Foods, Inc. (FRA:4IT)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:4IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | - | 1.83% | - |
| Jun 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| May 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.63% | - |
| May 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 0.94% | - |
| May 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.94 | -1.85% | - |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.92% | - |
| May 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | - | - |
| May 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | -1.80% | - |
| May 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | -0.89% | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | 1.82% | - |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | - | - |
| Apr 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | -2.65% | - |
| Apr 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | -5.83% | - |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | -2.44% | - |
| Apr 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - | - |
| Apr 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | 2.50% | - |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | -1.64% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | 2.52% | - |
| Apr 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | -0.83% | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - | - |
| Apr 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | 2.56% | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.11 | -2.50% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | - | - |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.70 | -1.64% | - |
| Apr 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | -1.61% | - |
| Apr 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 0.81% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | 0.82% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | 0.83% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | 1.98% | - |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.43 | 0.84% | - |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.24 | 1.71% | - |
| Mar 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.85 | 1.74% | - |
| Mar 30, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.46 | 4.55% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.48 | 3.77% | - |
| Mar 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.70 | 2.91% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.11 | 3.52% | - |
| Mar 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.43 | 2.58% | - |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | - | - |