Hormel Foods Corporation (BIT:1HRL)
Italy
· Delayed Price · Currency is EUR 18.46
-0.23 (-1.23%)
At close: Apr 27, 2026
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.44 | 18.49 | 18.44 | 18.46 | 18.46 | -1.23% | 60 |
| Apr 24, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.08% | - |
| Apr 23, 2026 | 18.29 | 18.29 | 18.29 | 18.49 | 18.49 | 3.76% | 550 |
| Apr 22, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.17% | - |
| Apr 21, 2026 | 18.26 | 18.26 | 18.26 | 18.21 | 18.21 | 0.44% | 550 |
| Apr 20, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.34% | - |
| Apr 17, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.07% | - |
| Apr 16, 2026 | 17.71 | 17.71 | 17.57 | 17.70 | 17.70 | 1.69% | 130 |
| Apr 15, 2026 | 17.83 | 17.83 | 17.41 | 17.41 | 17.41 | - | 240 |
| Apr 14, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.53% | - |
| Apr 13, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -6.78% | - |
| Apr 10, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.22% | - |
| Apr 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.18 | 0.41% | - |
| Apr 8, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.11 | -1.26% | - |
| Apr 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | -2.44% | - |
| Apr 2, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | -0.60% | - |
| Apr 1, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 18.91 | -2.81% | - |
| Mar 31, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.46 | -2.62% | - |
| Mar 30, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.99 | 1.10% | - |
| Mar 27, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.77 | 0.80% | - |
| Mar 26, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.61 | 0.84% | - |
| Mar 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.45 | 0.33% | - |
| Mar 24, 2026 | 19.73 | 19.73 | 19.73 | 19.65 | 19.38 | 2.45% | 100 |
| Mar 23, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 18.92 | -0.72% | - |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.06 | -1.80% | - |
| Mar 19, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.41 | -0.93% | - |
| Mar 18, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.59 | 0.15% | - |
| Mar 17, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.56 | 0.66% | - |
| Mar 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | -0.71% | - |
| Mar 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.57 | -0.15% | - |
| Mar 12, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | -0.35% | - |
| Mar 11, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.67 | -1.68% | - |
| Mar 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.00 | -1.55% | - |
| Mar 9, 2026 | 20.66 | 20.66 | 20.66 | 20.60 | 20.32 | -1.76% | 210 |
| Mar 6, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.69 | -0.94% | - |
| Mar 5, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 20.88 | 1.34% | - |
| Mar 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.61 | -2.11% | - |
| Mar 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.05 | -0.19% | - |
| Mar 2, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.09 | -1.02% | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | 1.22% | - |
| Feb 26, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.05 | 3.04% | - |
| Feb 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.43 | -1.62% | - |
| Feb 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.76 | -1.31% | - |
| Feb 23, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.04 | 1.81% | - |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | 1.16% | - |
| Feb 19, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.43 | 0.10% | - |
| Feb 18, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.41 | 4.47% | - |
| Feb 17, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | -1.91% | - |
| Feb 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 19.92 | -1.94% | - |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.31 | 2.34% | - |
| Feb 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.85 | -0.49% | - |
| Feb 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.95 | -1.70% | - |
| Feb 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.29 | -0.24% | - |
| Feb 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.34 | -3.33% | - |
| Feb 6, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.04 | -0.09% | - |
| Feb 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.06 | -0.61% | - |
| Feb 4, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.19 | 2.04% | - |
| Feb 3, 2026 | 20.86 | 20.86 | 20.86 | 21.05 | 20.76 | 1.79% | 100 |
| Feb 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.40 | 0.93% | - |
| Jan 30, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.21 | -1.63% | - |
| Jan 29, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.55 | 0.34% | - |
| Jan 28, 2026 | 21.05 | 21.05 | 21.05 | 20.76 | 20.48 | -0.29% | 26 |
| Jan 27, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.54 | -0.14% | - |
| Jan 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.57 | 0.43% | - |
| Jan 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.48 | -1.28% | - |
| Jan 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.74 | 1.30% | - |
| Jan 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.48 | -0.86% | - |
| Jan 20, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.66 | 0.38% | - |
| Jan 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.58 | -1.28% | - |
| Jan 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 20.84 | -0.05% | - |
| Jan 15, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.85 | 2.72% | - |
| Jan 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.30 | 3.55% | - |
| Jan 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.61 | 1.56% | - |
| Jan 12, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.30 | -0.15% | - |
| Jan 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | -0.33% | - |
| Jan 8, 2026 | 19.55 | 19.55 | 19.55 | 19.67 | 19.15 | 1.39% | 25 |
| Jan 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.89 | -1.35% | - |
| Jan 6, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.15 | 0.54% | - |
| Jan 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.04 | -2.27% | - |
| Jan 2, 2026 | 19.99 | 19.99 | 19.99 | 20.01 | 19.49 | -1.96% | 2 |
| Dec 30, 2025 | 20.53 | 20.53 | 20.53 | 20.41 | 19.88 | -0.63% | 150 |
| Dec 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.00 | 0.88% | - |
| Dec 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.83 | -0.15% | - |
| Dec 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 19.86 | 2.18% | - |
| Dec 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.43 | -2.90% | - |
| Dec 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | 0.39% | - |
| Dec 17, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.93 | 1.24% | - |
| Dec 16, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.69 | -0.64% | - |
| Dec 15, 2025 | 20.33 | 20.33 | 20.33 | 20.35 | 19.82 | -1.31% | 120 |
| Dec 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.08 | 0.78% | - |
| Dec 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.92 | 1.19% | - |
| Dec 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.69 | -0.88% | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.87 | -0.49% | - |
| Dec 8, 2025 | 20.96 | 20.96 | 20.96 | 20.50 | 19.96 | -2.05% | 25 |
| Dec 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.38 | 2.65% | - |
| Dec 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 19.86 | 2.18% | - |
| Dec 3, 2025 | 19.94 | 19.94 | 19.94 | 19.96 | 19.43 | 0.86% | 2 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.27 | 1.12% | - |
| Dec 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.05 | -2.86% | - |
| Nov 28, 2025 | 20.16 | 20.16 | 20.16 | 20.14 | 19.61 | 1.87% | 3 |