B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 3.490
-0.060 (-1.69%)
At close: Jun 3, 2026
FRA:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -1.69% | 1,592 |
| Jun 2, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 1.37% | 1,500 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.35% | - |
| May 29, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -0.56% | 92 |
| May 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.70% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.74% | 125 |
| May 26, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 0.17% | 125 |
| May 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.03% | - |
| May 22, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 6.47% | 200 |
| May 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.39% | - |
| May 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.26% | 3,100 |
| May 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.08% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.05% | - |
| May 15, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 300 |
| May 14, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -4.57% | 2,320 |
| May 13, 2026 | 4.30 | 4.30 | 3.81 | 3.81 | 3.81 | -11.65% | 650 |
| May 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.83% | - |
| May 11, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -5.23% | 300 |
| May 8, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.15% | - |
| May 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.43% | - |
| May 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.25% | - |
| May 5, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | -2.96% | 200 |
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.52% | 2,220 |
| Apr 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.55% | - |
| Apr 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Apr 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.75% | - |
| Apr 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.94% | - |
| Apr 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.25% | - |
| Apr 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.30% | - |
| Apr 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.19% | - |
| Apr 21, 2026 | 4.41 | 4.53 | 4.41 | 4.53 | 4.53 | -0.04% | 160 |
| Apr 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.98% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.35% | - |
| Apr 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.46% | - |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Apr 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.66% | - |
| Apr 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.64% | - |
| Apr 10, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 8.60% | 600 |
| Apr 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.27% | - |
| Apr 8, 2026 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 2.47% | 5,000 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.85% | - |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.34% | - |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.32% | - |
| Mar 31, 2026 | 4.28 | 4.28 | 4.17 | 4.17 | 4.17 | -3.72% | 300 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.33 | 3.05% | - |
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | -2.06% | 111 |
| Mar 26, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.29 | 8.66% | 200 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.95 | -1.94% | - |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.03 | 1.06% | - |
| Mar 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.99 | -3.27% | - |