Hilton Food Group plc (FRA:FAG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 300 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 300 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 300 |
| Oct 17, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 300 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 250 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 250 |
| Oct 14, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 250 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 100 |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 250 |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 250 |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 250 |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 131 |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Sep 29, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | -0.65% | 250 |
| Sep 26, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 250 |
| Sep 25, 2025 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 5,456 |
| Sep 24, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 1,660 |
| Sep 23, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | 1,931 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - | 6,267 |
| Sep 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 150 |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 150 |
| Sep 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 150 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 150 |
| Sep 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 150 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 150 |
| Sep 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 150 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 150 |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | 150 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 150 |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | 150 |
| Sep 4, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | -16.15% | 150 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 150 |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 150 |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | 150 |
| Aug 29, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 1.55% | 150 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 200 |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 200 |
| Aug 26, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 200 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 100 |
| Aug 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 100 |
| Aug 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 100 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | 100 |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | 100 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 100 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 100 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 100 |