NH Foods Ltd. (FRA:NI6)
Germany · Delayed Price · Currency is EUR 35.00
+0.40 (1.16%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Apr 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Apr 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Apr 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Apr 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Apr 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Apr 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Apr 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Apr 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Apr 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Apr 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Apr 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Apr 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Mar 31, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Mar 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Mar 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.33 | 2.69% | - |
| Mar 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.36 | - | - |
| Mar 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.36 | 1.09% | - |
| Mar 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.96 | 2.22% | - |
| Mar 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.18 | -2.17% | - |
| Mar 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.96 | - | - |
| Mar 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.96 | -1.08% | - |
| Mar 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.36 | 0.54% | - |
| Mar 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.16 | 1.09% | - |
| Mar 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.77 | 3.39% | - |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.60 | -0.56% | - |
| Mar 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.79 | -2.73% | - |
| Mar 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.77 | -1.61% | - |
| Mar 10, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 36.36 | 1.09% | 2 |
| Mar 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.96 | -1.08% | - |
| Mar 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.36 | -1.06% | - |
| Mar 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.75 | - | - |
| Mar 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.75 | -2.59% | - |
| Mar 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.72 | 0.52% | - |
| Mar 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.53 | - | - |
| Feb 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.53 | 1.59% | - |
| Feb 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.94 | -1.05% | - |
| Feb 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.33 | -0.52% | - |
| Feb 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.53 | 2.13% | - |
| Feb 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.75 | - | - |
| Feb 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.75 | -0.53% | - |
| Feb 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.94 | - | - |
| Feb 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.94 | - | - |
| Feb 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.94 | -0.53% | - |
| Feb 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.14 | - | - |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.14 | 1.60% | - |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.55 | 1.08% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.16 | 1.09% | - |