Hormel Foods Corporation (BIT:1HRL)
Italy
· Delayed Price · Currency is EUR 20.93
+0.54 (2.65%)
At close: Dec 5, 2025
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.65% | - |
| Dec 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.18% | - |
| Dec 3, 2025 | 19.94 | 19.94 | 19.94 | 19.96 | 19.96 | 0.86% | 2 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.12% | - |
| Dec 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.86% | - |
| Nov 28, 2025 | 20.16 | 20.16 | 20.16 | 20.14 | 20.14 | 1.87% | 3 |
| Nov 27, 2025 | 21.04 | 21.04 | 21.04 | 19.77 | 19.77 | 1.41% | 3 |
| Nov 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.66% | - |
| Nov 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.15% | - |
| Nov 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.13% | - |
| Nov 21, 2025 | 19.89 | 19.89 | 19.89 | 19.83 | 19.83 | 1.67% | 40 |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.27% | - |
| Nov 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.64% | - |
| Nov 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.44% | - |
| Nov 17, 2025 | 19.44 | 19.44 | 19.44 | 19.30 | 19.30 | 0.03% | 3 |
| Nov 14, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.75% | - |
| Nov 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.78% | - |
| Nov 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.29% | - |
| Nov 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.42% | - |
| Nov 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.18% | - |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Nov 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.59% | - |
| Nov 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.62% | - |
| Nov 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.54% | - |
| Oct 31, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.19% | - |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.47 | 18.47 | -1.70% | 200 |
| Oct 29, 2025 | 19.18 | 19.18 | 18.59 | 18.79 | 18.79 | -8.03% | 60 |
| Oct 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.14% | - |
| Oct 27, 2025 | 20.33 | 20.33 | 20.33 | 20.20 | 20.20 | -0.98% | 200 |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% | - |
| Oct 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -3.40% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.20 | 21.20 | 2.37% | 545 |
| Oct 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.12% | - |
| Oct 20, 2025 | 20.71 | 20.71 | 20.71 | 20.48 | 20.48 | -0.78% | 5 |
| Oct 17, 2025 | 20.37 | 20.37 | 20.37 | 20.64 | 20.64 | 0.63% | 1 |
| Oct 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% | - |
| Oct 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.64% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.32 | 20.32 | -1.93% | 25 |
| Oct 13, 2025 | 21.47 | 21.47 | 21.44 | 20.72 | 20.72 | 0.93% | 25 |
| Oct 10, 2025 | 20.72 | 20.72 | 20.72 | 20.53 | 20.53 | -0.77% | 263 |
| Oct 9, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.39% | - |
| Oct 8, 2025 | 20.93 | 20.93 | 20.93 | 20.61 | 20.61 | 0.29% | 3 |
| Oct 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Oct 3, 2025 | 21.16 | 21.16 | 21.16 | 20.95 | 20.95 | -0.95% | 282 |
| Oct 2, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | - |
| Sep 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% | - |
| Sep 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.91% | - |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 20.82 | 20.82 | -0.57% | 80 |
| Sep 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | - |
| Sep 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.40% | - |
| Sep 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.48% | - |
| Sep 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.64% | - |
| Sep 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.42% | - |
| Sep 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.05% | - |
| Sep 17, 2025 | 21.12 | 21.12 | 21.12 | 21.21 | 21.21 | 0.76% | 160 |
| Sep 16, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% | - |
| Sep 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.63% | - |
| Sep 12, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% | - |
| Sep 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.46% | - |
| Sep 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.35% | - |
| Sep 9, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.09% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.78% | - |
| Sep 5, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.11% | - |
| Sep 4, 2025 | 22.81 | 22.81 | 21.88 | 21.67 | 21.67 | - | 400 |
| Sep 3, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.28% | - |
| Sep 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.05% | - |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.77% | 3 |
| Aug 29, 2025 | 22.08 | 22.08 | 22.08 | 21.99 | 21.99 | 1.81% | 160 |
| Aug 28, 2025 | 24.02 | 24.02 | 24.02 | 21.60 | 21.60 | -13.18% | 250 |
| Aug 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.69% | - |
| Aug 26, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.12% | - |
| Aug 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.92% | - |
| Aug 22, 2025 | 25.01 | 25.01 | 25.01 | 24.97 | 24.97 | 0.12% | 3 |
| Aug 21, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.65% | - |
| Aug 20, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2.44% | - |
| Aug 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.37% | - |
| Aug 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.94% | - |
| Aug 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.93% | - |
| Aug 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.57% | - |
| Aug 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% | - |
| Aug 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.07% | - |
| Aug 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.12% | - |
| Aug 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.07% | - |
| Aug 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.29% | - |
| Aug 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.04% | - |
| Aug 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.45% | - |
| Aug 1, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.18% | - |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.13% | - |
| Jul 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.60% | - |
| Jul 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.24% | - |
| Jul 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.73% | - |
| Jul 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.96% | - |
| Jul 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.83% | - |
| Jul 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.16% | - |
| Jul 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% | - |
| Jul 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.47% | - |
| Jul 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.67% | - |