Bakkavor Group plc (FRA:5I4)
Germany · Delayed Price · Currency is EUR 2.580
0.00 (0.00%)
Last updated: Sep 2, 2025, 8:02 AM CET
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | - |
| Sep 2, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | - | -3.10% | 2 |
| Sep 1, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | - | 2.38% | 2 |
| Aug 29, 2025 | 2.56 | 2.74 | 2.52 | 2.52 | - | -1.56% | 2 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | - | -0.78% | 4 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.58 | 2.58 | - | -3.73% | 4 |
| Aug 26, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | - | 1.52% | - |
| Aug 25, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | - | 0.76% | - |
| Aug 22, 2025 | 2.66 | 2.82 | 2.62 | 2.62 | - | -1.50% | 4 |
| Aug 21, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | - | 2.31% | 2 |
| Aug 20, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | - | -0.76% | 2 |
| Aug 19, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | - | 1.55% | 2 |
| Aug 18, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | - | 0.78% | 2 |
| Aug 15, 2025 | 2.58 | 2.80 | 2.56 | 2.56 | - | -0.78% | 2 |
| Aug 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | - | 6 |
| Aug 13, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | - | 0.78% | 6 |
| Aug 12, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | - | -2.29% | - |
| Aug 11, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | - | 0.77% | 6 |
| Aug 8, 2025 | 2.62 | 2.78 | 2.60 | 2.60 | - | -0.76% | 6 |
| Aug 7, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | - | 1.55% | 848 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | - | -0.77% | 848 |
| Aug 5, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | - | 0.78% | 848 |
| Aug 4, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | - | -0.77% | 848 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 848 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Jul 30, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | - | -0.76% | 848 |
| Jul 29, 2025 | 2.66 | 2.86 | 2.62 | 2.62 | - | -1.50% | 848 |
| Jul 28, 2025 | 2.64 | 2.88 | 2.64 | 2.66 | - | 0.76% | 365 |
| Jul 25, 2025 | 2.68 | 2.72 | 2.64 | 2.64 | - | -1.49% | 8,259 |
| Jul 24, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | - | 0.75% | - |
| Jul 23, 2025 | 2.66 | 2.76 | 2.66 | 2.66 | - | - | 8,259 |
| Jul 22, 2025 | 2.44 | 2.72 | 2.44 | 2.66 | - | 9.02% | 8,259 |
| Jul 21, 2025 | 2.46 | 2.52 | 2.44 | 2.44 | - | 1.67% | 3,052 |
| Jul 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 3,052 |
| Jul 17, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 3,052 |
| Jul 16, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | - | 0.83% | 3,052 |
| Jul 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 3,052 |
| Jul 14, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | - | - | 3,052 |
| Jul 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 3,052 |
| Jul 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -1.64% | 3,052 |
| Jul 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | - |
| Jul 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 3,052 |
| Jul 7, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | 1.67% | 3,052 |
| Jul 4, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 3,052 |
| Jul 3, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | - | 1.68% | - |
| Jul 2, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | - | -2.46% | - |
| Jul 1, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | - | -4.69% | - |
| Jun 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2.40% | - |
| Jun 27, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | - | 1.63% | 3,052 |
| Jun 26, 2025 | 2.48 | 2.54 | 2.46 | 2.46 | - | - | - |