Bakkavor Group plc (FRA:5I4)
2.420
-0.020 (-0.82%)
At close: Oct 23, 2025
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 |