Hilton Food Group plc (FRA:FAG)
Germany · Delayed Price · Currency is EUR 7.65
-0.25 (-3.16%)
At close: Sep 9, 2025
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -3.16% | 150 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | - |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -3.11% | 150 |
| Sep 4, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | - | -16.15% | 150 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | - |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 150 |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -2.55% | 150 |
| Aug 29, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | - | 1.55% | 150 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | 200 |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -3.03% | 200 |
| Aug 26, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | - | 2.59% | 200 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.52% | - |
| Aug 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -1.02% | 100 |
| Aug 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 100 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.04% | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.03% | 100 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.52% | 100 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -1.02% | 100 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 100 |
| Aug 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 100 |
| Aug 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 100 |
| Aug 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -1.02% | 100 |
| Aug 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2.07% | 100 |
| Aug 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.52% | 100 |
| Aug 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 100 |
| Aug 5, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 1.04% | 100 |
| Aug 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -1.54% | 100 |
| Aug 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.04% | 100 |
| Jul 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.52% | - |
| Jul 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.51% | 100 |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.52% | 100 |
| Jul 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 100 |
| Jul 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -3.00% | 100 |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | - |
| Jul 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.50% | 100 |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | - |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | - | 100 |
| Jul 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -2.45% | 100 |
| Jul 17, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | - | 2.00% | 100 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3.63% | 100 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.03% | 100 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.51% | 100 |
| Jul 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 100 |
| Jul 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.51% | 100 |
| Jul 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -1.01% | - |
| Jul 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.00% | 100 |
| Jul 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -1.96% | 100 |
| Jul 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.51% | 100 |
| Jul 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -1.49% | - |
| Jul 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |