High Liner Foods Incorporated (FRA:28Y)
Germany
· Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
Last updated: Dec 4, 2025, 3:43 PM CET
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.64% | - |
| Nov 27, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.74 | - | - |
| Nov 26, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.74 | 0.64% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -1.27% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -0.63% | - |
| Nov 21, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.84 | - | - |
| Nov 20, 2025 | 8.00 | 8.10 | 7.95 | 7.95 | 7.84 | -0.62% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 1.27% | - |
| Nov 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -2.47% | - |
| Nov 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 1.25% | - |
| Nov 14, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 7.89 | -0.62% | - |
| Nov 13, 2025 | 8.15 | 8.20 | 8.05 | 8.05 | 7.94 | -0.62% | - |
| Nov 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Nov 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -5.75% | - |
| Nov 10, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.58 | 1.16% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -1.71% | - |
| Nov 6, 2025 | 10.00 | 10.60 | 8.75 | 8.75 | 8.63 | -12.50% | 2,698 |
| Nov 5, 2025 | 10.10 | 10.40 | 10.00 | 10.00 | 9.86 | -0.99% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.96 | -0.98% | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 0.99% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - | - |
| Oct 30, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.96 | 1.00% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.86 | - | - |
| Oct 28, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.86 | 0.50% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.81 | -1.49% | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.96 | 1.00% | - |
| Oct 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 1.01% | - |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | -1.00% | - |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 2.04% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - | - |
| Oct 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 2.62% | - |
| Oct 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -3.05% | - |
| Oct 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - | - |
| Oct 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 1.03% | - |
| Oct 9, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.62 | 0.52% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.57 | -2.51% | - |
| Oct 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | -7.01% | - |
| Oct 6, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.55 | 5.94% | 120 |
| Oct 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 1.00% | - |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.86 | -0.99% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 1.51% | - |
| Sep 29, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.81 | 1.02% | - |
| Sep 26, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.72 | 1.03% | - |
| Sep 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - | - |
| Sep 24, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.62 | -1.02% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.72 | -1.50% | - |
| Sep 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | -0.99% | - |
| Sep 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 5.21% | - |
| Sep 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.59% | - |
| Sep 17, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.32 | - | - |
| Sep 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -0.53% | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - | - |
| Sep 12, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.37 | - | - |
| Sep 11, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.37 | -0.52% | - |
| Sep 10, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.42 | 0.53% | - |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -0.52% | - |
| Sep 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -1.55% | - |
| Sep 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 1.57% | - |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -0.52% | - |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -1.54% | - |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - | - |
| Sep 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - | - |
| Aug 29, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.62 | -0.51% | - |
| Aug 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | 1.03% | - |
| Aug 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | -0.51% | - |
| Aug 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -5.34% | - |
| Aug 25, 2025 | 9.75 | 10.30 | 9.75 | 10.30 | 10.05 | 4.57% | 24 |
| Aug 22, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.61 | 0.51% | - |
| Aug 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | - | - |
| Aug 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -1.01% | - |
| Aug 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.66 | 1.02% | - |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | 0.51% | - |
| Aug 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -0.51% | - |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -0.51% | - |
| Aug 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.61 | -3.43% | - |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | -0.97% | - |
| Aug 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.05 | - | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.05 | - | - |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.05 | 1.98% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | -3.81% | - |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | 0.96% | - |
| Aug 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | - | - |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.15 | -1.89% | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.34 | - | - |
| Jul 30, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.34 | 0.95% | - |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -2.78% | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.54 | -6.09% | - |
| Jul 23, 2025 | 10.90 | 11.50 | 10.90 | 11.50 | 11.22 | 9.52% | 155 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -5.41% | - |
| Jul 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | -0.89% | - |
| Jul 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.93 | 0.90% | - |