Bakkavor Group plc (FRA:5I4)
Germany · Delayed Price · Currency is EUR 2.580
+0.020 (0.78%)
At close: Aug 13, 2025, 10:00 PM CET
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | 3,052 |
| Jun 24, 2025 | 2.42 | 2.52 | 2.42 | 2.46 | - | 1.65% | 3,052 |
| Jun 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | - | 10,000 |
| Jun 20, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | - | - | 10,000 |
| Jun 19, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | - | -0.82% | - |
| Jun 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | 10,000 |
| Jun 17, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | 0.83% | 10,000 |
| Jun 16, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -0.82% | - |
| Jun 13, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | - | -1.61% | 10,000 |
| Jun 12, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | - | 0.81% | - |
| Jun 11, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | - | 2.50% | - |
| Jun 10, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | - | -0.83% | 10,000 |
| Jun 9, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | - | - | - |
| Jun 6, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | -1.63% | 10,000 |
| Jun 5, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | - | 1.65% | 10,000 |