B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 3.474
+0.004 (0.12%)
At close: Jun 26, 2026
FRA:DHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.12% | - |
| Jun 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.78% | - |
| Jun 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.71% | - |
| Jun 23, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.12% | 5,137 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jun 19, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.69% | 500 |
| Jun 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.07% | - |
| Jun 17, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 2,895 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jun 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.82% | - |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.21% | - |
| Jun 11, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 1.52% | 125 |
| Jun 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.13% | 100 |
| Jun 9, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -1.07% | 2,135 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.42% | - |
| Jun 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.98% | - |
| Jun 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.49% | - |
| 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% | - |