Hilton Food Group plc (FRA:FAG)
Germany flag Germany · Delayed Price · Currency is EUR
7.80
+0.15 (1.96%)
At close: Oct 23, 2025

Hilton Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.657.657.657.657.652.00%300
Oct 21, 20257.507.507.507.507.50-300
Oct 20, 20257.507.507.507.507.50-2.60%300
Oct 17, 20257.557.707.557.707.702.67%300
Oct 16, 20257.507.507.507.507.50-1.32%250
Oct 15, 20257.607.607.607.607.60-0.65%250
Oct 14, 20257.607.657.607.657.65-250
Oct 13, 20257.657.657.657.657.65-100
Oct 10, 20257.657.657.657.657.650.66%250
Oct 9, 20257.607.607.607.607.60-250
Oct 8, 20257.607.607.607.607.600.66%250
Oct 7, 20257.557.557.557.557.550.67%-
Oct 6, 20257.507.507.507.507.50--
Oct 3, 20257.507.507.507.507.501.35%-
Oct 2, 20257.407.407.407.407.40-2.63%-
Oct 1, 20257.607.607.607.607.601.33%131
Sep 30, 20257.507.507.507.507.50-2.60%-
Sep 29, 20257.507.707.507.707.70-0.65%250
Sep 26, 20257.507.757.507.757.752.65%250
Sep 25, 20257.557.707.557.557.55-1.31%5,456
Sep 24, 20257.707.707.607.657.65-0.65%1,660
Sep 23, 20257.607.707.607.707.701.99%1,931
Sep 22, 20257.657.657.557.557.55-6,267
Sep 19, 20257.557.557.557.557.55-1.31%150
Sep 18, 20257.657.657.657.657.650.66%150
Sep 17, 20257.607.607.607.607.60-150
Sep 16, 20257.607.607.607.607.60-150
Sep 15, 20257.607.607.607.607.60-1.30%150
Sep 12, 20257.707.707.707.707.701.32%150
Sep 11, 20257.607.607.607.607.60-1.30%150
Sep 10, 20257.707.707.707.707.700.65%150
Sep 9, 20257.657.657.657.657.65-3.16%150
Sep 8, 20257.907.907.907.907.901.28%150
Sep 5, 20257.807.807.807.807.80-3.11%150
Sep 4, 20257.858.057.858.058.05-16.15%150
Sep 3, 20259.609.609.609.609.600.52%150
Sep 2, 20259.559.559.559.559.55-150
Sep 1, 20259.559.559.559.559.55-2.55%150
Aug 29, 20259.559.809.559.809.801.55%150
Aug 28, 20259.659.659.659.659.650.52%200
Aug 27, 20259.609.609.609.609.60-3.03%200
Aug 26, 20259.659.909.659.909.902.59%200
Aug 25, 20259.659.659.659.659.65-0.52%100
Aug 22, 20259.709.709.709.709.70-1.02%100
Aug 21, 20259.809.809.809.809.800.51%100
Aug 20, 20259.759.759.759.759.751.04%100
Aug 19, 20259.659.659.659.659.65-1.03%100
Aug 18, 20259.759.759.759.759.750.52%100
Aug 15, 20259.709.709.709.709.70-1.02%100
Aug 14, 20259.809.809.809.809.80-100