Hilton Food Group plc (FRA:FAG)
Germany · Delayed Price · Currency is EUR 9.70
-0.05 (-0.51%)
Last updated: Jul 30, 2025
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.04% | - |
| 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 | - | - | - |
| Jul 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.98% | - |
| Jun 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.00% | - |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.52% | 100 |
| Jun 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -0.51% | - |
| Jun 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.51% | 100 |
| Jun 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1.03% | - |
| Jun 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.51% | 100 |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.51% | 100 |
| Jun 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -1.01% | 100 |
| Jun 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.50% | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 100 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.99% | - |
| Jun 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 100 |
| Jun 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jun 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.98% | - |
| Jun 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Jun 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | - |
| Jun 6, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | - | 1.94% | 100 |
| Jun 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 22 |
| Jun 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | - |
| Jun 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Jun 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 22 |
| May 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | 22 |
| May 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -2.83% | - |
| May 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| May 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 22 |