Hilton Food Group plc (FRA:FAG)
Germany · Delayed Price · Currency is EUR 6.00
+0.05 (0.84%)
At close: Jun 26, 2026
FRA:FAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | - |
| Jun 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jun 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jun 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jun 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jun 10, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 239 |
| Jun 9, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 58 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Jun 4, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 300 |
| Jun 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jun 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jun 1, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.52% | 3,511 |
| May 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| May 28, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.98% | 1,800 |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.96 | -3.10% | - |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.15 | 1.57% | - |
| May 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | -0.78% | - |
| May 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.11 | 0.79% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | - | - |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | 3.25% | - |
| May 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | 1.65% | - |
| May 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | -0.82% | - |
| May 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | 0.83% | - |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | - | - |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | -0.82% | - |
| May 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | - | - |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | -0.81% | - |
| May 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | - | - |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | 0.82% | - |
| May 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | -1.61% | - |
| May 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | - | - |
| May 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | 0.81% | - |
| Apr 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | 0.82% | - |
| Apr 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | - | - |
| Apr 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | - | - |
| Apr 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | -0.81% | - |
| Apr 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | 1.65% | - |
| Apr 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | - | - |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | -1.63% | - |
| Apr 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.87 | 0.82% | - |
| Apr 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.82 | 1.67% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | - | - |