Bakkavor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	2.40	2.44	2.40	2.44	2.44	1.67%	2
Oct 21, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	2
Oct 20, 2025	2.38	2.42	2.38	2.42	2.42	1.68%	2
Oct 17, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	2
Oct 16, 2025	2.40	2.40	2.40	2.40	2.40	-	2
Oct 15, 2025	2.40	2.40	2.40	2.40	2.40	-	2
Oct 14, 2025	2.40	2.40	2.40	2.40	2.40	-	2
Oct 13, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	2
Oct 10, 2025	2.34	2.46	2.34	2.38	2.38	1.71%	2
Oct 9, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	2
Oct 8, 2025	2.30	2.36	2.30	2.36	2.36	2.61%	2
Oct 7, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	2
Oct 6, 2025	2.28	2.32	2.28	2.32	2.32	1.75%	2
Oct 3, 2025	2.32	2.32	2.28	2.28	2.28	-1.72%	2
Oct 2, 2025	2.32	2.32	2.32	2.32	2.32	-	2
Oct 1, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	-
Sep 30, 2025	2.30	2.34	2.30	2.34	2.34	1.74%	-
Sep 29, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Sep 26, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Sep 25, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	-
Sep 24, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Sep 23, 2025	2.38	2.38	2.32	2.32	2.32	-2.52%	2
Sep 22, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	2
Sep 19, 2025	2.44	2.44	2.40	2.40	2.40	-1.64%	2
Sep 18, 2025	2.42	2.44	2.42	2.44	2.44	2.52%	2
Sep 17, 2025	2.38	2.38	2.38	2.38	2.38	-	2
Sep 16, 2025	2.44	2.44	2.38	2.38	2.38	-2.46%	2
Sep 15, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	2
Sep 12, 2025	2.48	2.48	2.42	2.42	2.42	-2.42%	2
Sep 11, 2025	2.44	2.48	2.44	2.48	2.48	3.33%	2
Sep 10, 2025	2.40	2.40	2.40	2.40	2.40	-	2
Sep 9, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	2
Sep 8, 2025	2.46	2.46	2.42	2.42	2.42	-0.82%	2
Sep 5, 2025	2.44	2.44	2.44	2.44	2.44	-	2
Sep 4, 2025	2.48	2.48	2.44	2.44	2.44	-1.61%	2
Sep 3, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	2
Sep 2, 2025	2.58	2.58	2.50	2.50	2.50	-3.10%	2
Sep 1, 2025	2.52	2.58	2.52	2.58	2.58	2.38%	2
Aug 29, 2025	2.56	2.74	2.52	2.52	2.52	-1.56%	2
Aug 28, 2025	2.58	2.58	2.56	2.56	2.56	-0.78%	4
Aug 27, 2025	2.68	2.68	2.58	2.58	2.58	-3.73%	4
Aug 26, 2025	2.64	2.68	2.64	2.68	2.68	1.52%	4
Aug 25, 2025	2.62	2.64	2.62	2.64	2.64	0.76%	4
Aug 22, 2025	2.66	2.82	2.62	2.62	2.62	-1.50%	4
Aug 21, 2025	2.62	2.66	2.62	2.66	2.66	2.31%	2
Aug 20, 2025	2.62	2.62	2.60	2.60	2.60	-0.76%	2
Aug 19, 2025	2.58	2.62	2.58	2.62	2.62	1.55%	2
Aug 18, 2025	2.56	2.58	2.56	2.58	2.58	0.78%	2
Aug 15, 2025	2.58	2.80	2.56	2.56	2.56	-0.78%	2
Aug 14, 2025	2.58	2.58	2.58	2.58	2.58	-	6