Bakkavor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.64	2.64	2.64	2.64	2.64	0.76%	-
Dec 18, 2025	2.60	2.62	2.60	2.62	2.62	0.77%	-
Dec 17, 2025	2.56	2.60	2.56	2.60	2.60	1.56%	-
Dec 16, 2025	2.52	2.68	2.52	2.56	2.56	0.79%	15
Dec 15, 2025	2.52	2.72	2.52	2.54	2.54	0.79%	18
Dec 12, 2025	2.48	2.52	2.48	2.52	2.52	1.61%	-
Dec 11, 2025	2.52	2.52	2.48	2.48	2.48	-1.59%	-
Dec 10, 2025	2.52	2.52	2.52	2.52	2.52	-8.03%	-
Dec 9, 2025	2.54	2.74	2.52	2.74	2.74	7.87%	752
Dec 8, 2025	2.52	2.76	2.52	2.54	2.54	-	87
Dec 5, 2025	2.54	2.54	2.54	2.54	2.54	-0.78%	-
Dec 4, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Dec 3, 2025	2.54	2.56	2.54	2.56	2.56	0.79%	-
Dec 2, 2025	2.50	2.54	2.50	2.54	2.54	1.60%	-
Dec 1, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 28, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	-
Nov 27, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	-
Nov 26, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Nov 25, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	-
Nov 24, 2025	2.46	2.64	2.44	2.44	2.44	-0.81%	16
Nov 21, 2025	2.42	2.46	2.42	2.46	2.46	1.65%	-
Nov 20, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 19, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	-
Nov 18, 2025	2.38	2.44	2.38	2.44	2.44	2.52%	-
Nov 17, 2025	2.36	2.38	2.36	2.38	2.38	0.85%	-
Nov 14, 2025	2.42	2.42	2.36	2.36	2.36	-3.28%	-
Nov 13, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	-
Nov 12, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	365
Nov 11, 2025	2.40	2.46	2.40	2.40	2.40	-	7,237
Nov 10, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	-
Nov 7, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	-
Nov 6, 2025	2.44	2.44	2.40	2.40	2.40	0.84%	-
Nov 5, 2025	2.38	2.38	2.38	2.38	2.38	-1.65%	-
Nov 4, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 3, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 31, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 30, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 29, 2025	2.46	2.46	2.42	2.42	2.42	-1.63%	-
Oct 28, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	-
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 24, 2025	2.42	2.50	2.42	2.50	2.50	3.31%	-
Oct 23, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	-
Oct 22, 2025	2.40	2.44	2.40	2.44	2.44	1.67%	-
Oct 21, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	-
Oct 20, 2025	2.38	2.42	2.38	2.42	2.42	1.68%	-
Oct 17, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	-
Oct 16, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 15, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 14, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 13, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	-