B&G Foods, Inc. (FRA:DHR)
Germany · Delayed Price · Currency is EUR 3.218
-0.110 (-3.31%)
At close: Jul 20, 2026
FRA:DHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.37 | 2.07% | 2,895 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -2.31% | - |
| Jun 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 0.82% | - |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.35 | -1.21% | - |
| Jun 11, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.40 | 1.52% | 125 |
| Jun 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 3.13% | 100 |
| Jun 9, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.24 | -1.07% | 2,135 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -0.42% | - |
| Jun 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.29 | -1.98% | - |
| Jun 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | -1.49% | - |
| Jun 3, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.41 | -1.69% | 1,592 |
| Jun 2, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.47 | 1.37% | 1,500 |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | -1.35% | - |
| May 29, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.47 | -0.56% | 92 |
| May 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.49 | 2.70% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.40 | -2.74% | - |
| May 26, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.49 | 0.17% | 125 |
| May 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.49 | -4.03% | - |
| May 22, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.63 | 6.47% | 200 |
| May 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.41 | 1.39% | - |
| May 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | -1.26% | 3,100 |
| May 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.41 | -2.08% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.48 | -3.05% | - |
| May 15, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.59 | 1.10% | 300 |
| May 14, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.55 | -4.57% | 2,320 |
| May 13, 2026 | 4.30 | 4.30 | 3.81 | 3.81 | 3.72 | -11.65% | 650 |
| May 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | -0.83% | - |