Smithfield Foods, Inc. (FRA:4IT)
Germany · Delayed Price · Currency is EUR 18.60
-0.10 (-0.53%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:4IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.62% | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | -0.97% | - |
| Aug 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | -4.63% | - |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | 1.89% | - |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | -0.93% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | -0.93% | - |
| Aug 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | -2.70% | - |
| Aug 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | - | - |
| Aug 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | -2.63% | - |
| Jul 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | -2.56% | - |
| Jul 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | 0.86% | - |
| Jul 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | 0.87% | - |
| Jul 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 0.88% | - |
| Jul 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | 1.79% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -0.88% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.30 | -0.88% | - |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | 0.88% | - |
| Jul 21, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.30 | 2.73% | - |
| Jul 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | 0.92% | - |
| Jul 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 2.83% | - |
| Jul 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | - | - |
| Jul 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | - | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | - | - |
| Jul 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | - | - |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | -0.93% | - |
| Jul 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | - | - |
| Jul 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | 1.90% | - |
| Jul 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | -0.94% | - |
| Jul 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | 0.95% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 0.96% | - |
| Jul 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | -3.70% | - |
| Jun 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | -0.92% | - |
| Jun 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 3.81% | - |
| Jun 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | -0.94% | - |
| Jun 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.92 | -1.85% | - |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | 2.86% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | -1.87% | - |
| Jun 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | - | - |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | - | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.12 | -2.73% | - |