NH Foods Ltd. (FRA:NI6)
Germany · Delayed Price · Currency is EUR 37.80
-0.20 (-0.53%)
Last updated: Dec 1, 2025, 8:35 AM CET
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -0.53% | - |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Nov 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Nov 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Nov 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Nov 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Nov 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Nov 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 13.84% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Oct 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 7, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Sep 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Sep 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |