Hilton Food Group plc (FAG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 07 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 24 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 10 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 09 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 08 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 04 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 02 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 27 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 26 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 25 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 22 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 21 Mar 2024 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 520 |
| 20 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 19 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 18 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 15 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 14 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 13 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 12 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 11 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 08 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 07 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 06 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 05 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 04 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 01 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 29 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 28 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 27 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 26 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 23 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 22 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 21 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 20 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 19 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 16 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 14 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 13 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 12 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 09 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 08 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 07 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 06 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 05 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 02 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 01 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 31 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 30 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 29 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 26 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 25 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 24 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 23 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 22 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 19 Jan 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 18 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 16 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 15 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 12 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 08 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 05 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 04 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 03 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 02 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 29 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 27 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 21 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 20 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 19 Dec 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 18 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 15 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.