B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 4.364
-0.092 (-2.06%)
At close: Mar 27, 2026
FRA:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.06% | 111 |
| Mar 26, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 8.66% | 200 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.94% | - |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.06% | - |
| Mar 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | - |
| Mar 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 1.21% | 230 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.27% | 200 |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.66% | 300 |
| Mar 17, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 0.04% | 200 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.55% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.23% | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.55% | - |
| Mar 11, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | -1.31% | 211 |
| Mar 10, 2026 | 4.75 | 4.83 | 4.75 | 4.80 | 4.80 | 3.00% | 450 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.71% | - |
| Mar 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.71% | - |
| Mar 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -9.93% | - |
| Mar 4, 2026 | 4.38 | 5.41 | 4.38 | 5.41 | 5.41 | 23.94% | 10,000 |
| Mar 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.34% | - |
| Mar 2, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 2.15% | 300 |
| Feb 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.58% | - |
| Feb 26, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 2.18% | 480 |
| Feb 25, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 1.86% | 190 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Feb 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.88% | - |
| Feb 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.93% | - |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.81% | - |
| Feb 18, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -3.97% | 400 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.07% | - |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Feb 13, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -1.89% | 621 |
| Feb 12, 2026 | 4.26 | 4.47 | 4.26 | 4.44 | 4.44 | 1.81% | 1,215 |
| Feb 11, 2026 | 4.17 | 4.36 | 4.17 | 4.36 | 4.36 | 0.83% | 900 |
| Feb 10, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.60% | 1,088 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.14% | - |
| Feb 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 8.13% | - |
| Feb 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.69% | - |
| Feb 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.63% | - |
| Feb 3, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 5.39% | 2,100 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.49% | - |
| Jan 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.46% | - |
| Jan 29, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | -1.90% | 200 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.16% | - |
| Jan 27, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.14% | 416 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.00% | - |
| Jan 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.09% | - |
| Jan 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.94% | - |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jan 20, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -4.76% | 667 |
| Jan 19, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 0.08% | 1,000 |