Hilton Food Group plc (FRA:FAG)
Germany · Delayed Price · Currency is EUR 5.95
-0.25 (-4.03%)
Last updated: Feb 20, 2026, 8:06 AM CET
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Feb 19, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 5.98% | 3 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Feb 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Feb 4, 2026 | 5.65 | 6.05 | 5.65 | 6.00 | 6.00 | 9.09% | 1,133 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Feb 2, 2026 | 5.30 | 5.75 | 5.30 | 5.75 | 5.75 | 4.55% | 5,400 |
| Jan 30, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 0.92% | 20 |
| Jan 29, 2026 | 5.90 | 5.90 | 5.40 | 5.45 | 5.45 | -7.63% | 9,186 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jan 26, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 6.09% | 5,750 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jan 21, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 9,300 |
| Jan 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Jan 16, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 7.08% | 1,185 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jan 13, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 4.42% | 2,931 |
| Jan 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jan 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jan 5, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - | 2,151 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 3.51% | 1,345 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Dec 22, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 250 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 16, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | - | 2,114 |
| Dec 15, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 6.31% | 602 |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Dec 11, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,272 |
| Dec 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Dec 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |