Hilton Food Group plc (FRA:FAG)
Germany flag Germany · Delayed Price · Currency is EUR
7.50
-0.20 (-2.60%)
Last updated: Sep 30, 2025, 8:03 AM CET

Hilton Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.507.507.507.507.50-2.60%-
Sep 29, 20257.507.707.507.707.70-0.65%500
Sep 26, 20257.507.757.507.757.752.65%500
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
Aug 13, 20259.809.809.809.809.80-100
Aug 12, 20259.809.809.809.809.800.51%100
Aug 11, 20259.759.759.759.759.75-1.02%100
Aug 8, 20259.859.859.859.859.852.07%100
Aug 7, 20259.659.659.659.659.65-0.52%100
Aug 6, 20259.709.709.709.709.70-100
Aug 5, 20259.609.709.609.709.701.04%100
Aug 4, 20259.609.609.609.609.60-1.54%100
Aug 1, 20259.759.759.759.759.751.04%100
Jul 31, 20259.659.659.659.659.65-0.52%100
Jul 30, 20259.709.709.709.709.70-0.51%100
Jul 29, 20259.759.759.759.759.750.52%100
Jul 28, 20259.709.709.709.709.70-100
Jul 25, 20259.709.709.709.709.70-3.00%100
Jul 24, 202510.0010.0010.0010.0010.000.50%100
Jul 23, 20259.959.959.959.959.95-0.50%100