Hilton Food Group plc (FRA:FAG)
Germany · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
At close: Jan 30, 2026
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Dec 4, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 4.46% | 50 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.80% | - |
| Nov 28, 2025 | 5.75 | 6.25 | 5.75 | 6.25 | 6.25 | 10.62% | 3,300 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 17, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 0.88% | 100 |