B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 2.962
+0.038 (1.30%)
At close: Aug 25, 2026
FRA:DHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.30% | - |
| Aug 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.10% | - |
| Aug 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.59% | - |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.08% | - |
| Aug 19, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.95% | - |
| Aug 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.66% | - |
| Aug 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.84% | - |
| Aug 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.48% | - |
| Aug 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.93% | - |
| Aug 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.51% | - |
| Aug 11, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.81% | - |
| Aug 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.22% | - |
| Aug 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.47% | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.18% | - |
| Aug 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Aug 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.20% | - |
| Aug 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.23% | - |
| Jul 31, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.15% | - |
| Jul 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.28% | - |
| Jul 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.51% | - |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.67% | - |
| Jul 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.05% | - |
| Jul 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.07% | - |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.09% | - |
| Jul 22, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 2.87% | 300 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.42% | - |
| Jul 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.31% | - |
| Jul 17, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.90% | 180 |
| Jul 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.45% | - |
| Jul 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.36% | 30 |
| Jul 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.57% | - |
| Jul 13, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.74% | 1,243 |
| Jul 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jul 9, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.16% | 300 |
| Jul 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.06% | - |
| Jul 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.55% | - |
| Jul 6, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.11% | 1,500 |
| Jul 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.34% | - |
| Jul 2, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 3.35% | 400 |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.80% | - |
| Jun 30, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -0.88% | 700 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.52 | 3.68% | - |
| Jun 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | 0.12% | - |
| Jun 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | 2.78% | - |
| Jun 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.71% | - |
| Jun 23, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.32 | 0.12% | 5,137 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -1.16% | - |
| Jun 19, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.36 | 2.69% | 500 |
| Jun 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.27 | -3.07% | - |