Smithfield Foods, Inc. (FRA:4IT)
Germany · Delayed Price · Currency is EUR 15.80
-0.30 (-1.86%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:4IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Oct 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Oct 21, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 20, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | - |
| Oct 19, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 15, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 3.14% | - |
| Oct 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Oct 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 6, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.22% | - |
| Oct 1, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - | - |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Sep 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 25, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | - |
| Sep 24, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | - |
| Sep 23, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Sep 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 21, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| Sep 18, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| Sep 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Sep 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Sep 14, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | - |
| Sep 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 9, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -5.91% | - |
| Sep 8, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.09% | - |
| Sep 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Sep 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Sep 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Aug 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Aug 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Aug 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Aug 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Aug 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Aug 18, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 3.63% | 100 |
| Aug 17, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.05% | - |