Smithfield Foods, Inc. (FRA:4IT)
Germany · Delayed Price · Currency is EUR 24.60
+0.60 (2.50%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Apr 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Apr 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Apr 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 0.84% | - |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.53 | 1.71% | - |
| Mar 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 1.74% | - |
| Mar 30, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.74 | 4.55% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 3.77% | - |
| Mar 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | 2.91% | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 3.52% | - |
| Mar 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | 2.58% | - |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | - | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | -3.96% | - |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 1.00% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -0.99% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 2.54% | - |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | -1.50% | - |
| Mar 12, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.77 | - | - |
| Mar 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -1.96% | - |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | 0.99% | - |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -1.94% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -1.90% | - |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 2.94% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -2.86% | - |
| Mar 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 1.94% | - |
| Mar 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 0.98% | - |
| Feb 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | 0.99% | - |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -3.81% | - |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 1.94% | - |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.96% | - |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 1.96% | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -0.97% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | - | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.96% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 1.96% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -0.97% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 3.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |