B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 4.530
+0.058 (1.30%)
At close: Apr 23, 2026
FRA:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.27% | 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% | - |
| Mar 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.12 | 1.21% | 230 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.07 | -3.27% | 200 |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.21 | -3.66% | 300 |
| Mar 17, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.37 | 0.04% | 200 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.37 | -0.55% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.39 | -1.23% | - |
| Mar 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.45 | -2.55% | - |
| Mar 11, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.56 | -1.31% | 211 |
| Mar 10, 2026 | 4.75 | 4.83 | 4.75 | 4.80 | 4.62 | 3.00% | 450 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.49 | -1.71% | - |
| Mar 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | -2.71% | - |
| Mar 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.69 | -9.93% | - |
| Mar 4, 2026 | 4.38 | 5.41 | 4.38 | 5.41 | 5.21 | 23.94% | 10,000 |
| Mar 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.20 | -4.34% | - |
| Mar 2, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.39 | 2.15% | 300 |
| Feb 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.30 | -3.58% | - |
| Feb 26, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.46 | 2.18% | 480 |
| Feb 25, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.37 | 1.86% | 190 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.29 | 1.37% | - |
| Feb 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.23 | 1.88% | - |
| Feb 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.15 | 3.93% | - |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.99 | -0.81% | - |
| Feb 18, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.03 | -3.97% | 400 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.19 | -0.07% | - |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | 0.11% | - |
| Feb 13, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.19 | -1.89% | 621 |
| Feb 12, 2026 | 4.26 | 4.47 | 4.26 | 4.44 | 4.27 | 1.81% | 1,215 |
| Feb 11, 2026 | 4.17 | 4.36 | 4.17 | 4.36 | 4.20 | 0.83% | 900 |