Food & Life Companies Ltd. (FRA:2G0)
Germany
· Delayed Price · Currency is EUR 41.20
+0.60 (1.48%)
At close: Dec 4, 2025
Food & Life Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Dec 3, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 6.84% | - |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Dec 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Nov 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | 5.98% | - |
| Nov 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Nov 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 21, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 4.44% | - |
| Nov 20, 2025 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -5.46% | - |
| Nov 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -14.29% | - |
| Nov 14, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -1.81% | - |
| Nov 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Nov 10, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -1.34% | 20 |
| Nov 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.70% | - |
| Nov 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Nov 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Nov 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Nov 3, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.96% | - |
| Oct 31, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | 2.97% | - |
| Oct 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Oct 29, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Oct 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Oct 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Oct 24, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -0.49% | - |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.00% | - |
| Oct 21, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | - |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 16, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | -1.00% | - |
| Oct 15, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 1.01% | - |
| Oct 14, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Oct 13, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Oct 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 4 |
| Oct 9, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -2.54% | - |
| Oct 8, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -1.01% | 23 |
| Oct 7, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -1.00% | 23 |
| Oct 6, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.99% | - |
| Oct 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.45% | - |
| Oct 2, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.40 | -4.41% | - |
| Oct 1, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 2.71% | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -2.64% | - |
| Sep 29, 2025 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Sep 26, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.60 | 1.30% | - |
| Sep 25, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.00 | 1.32% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.40 | -1.72% | - |
| Sep 23, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 46.20 | -0.85% | - |
| Sep 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.60 | 4.00% | - |
| Sep 19, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.81 | - | - |
| Sep 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | 3.69% | - |
| Sep 17, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.21 | - | 12 |
| Sep 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.21 | -2.69% | - |
| Sep 15, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.41 | -1.33% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 1.80% | - |
| Sep 11, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.21 | -1.77% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.01 | 0.44% | - |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | -3.43% | - |
| Sep 8, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.40 | 0.43% | - |
| Sep 5, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 46.20 | 1.31% | 4 |
| Sep 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.60 | -0.87% | - |
| Sep 3, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.00 | -0.86% | 25 |
| Sep 2, 2025 | 46.40 | 47.40 | 46.40 | 46.60 | 46.40 | -4.51% | 10 |
| Sep 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.59 | -0.81% | - |
| Aug 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | 1.65% | - |
| Aug 28, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.19 | -0.41% | - |
| Aug 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | -0.41% | - |
| Aug 26, 2025 | 49.00 | 49.80 | 48.80 | 48.80 | 48.59 | - | 88 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.59 | -0.81% | - |
| Aug 22, 2025 | 49.00 | 50.00 | 49.00 | 49.20 | 48.99 | 1.23% | 952 |
| Aug 21, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.39 | -1.62% | - |
| Aug 20, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.19 | -1.20% | - |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | 2.04% | - |
| Aug 18, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 48.79 | 0.82% | - |
| Aug 15, 2025 | 48.60 | 49.60 | 48.60 | 48.60 | 48.39 | 0.41% | 20 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.20 | 48.40 | 48.19 | -1.63% | - |
| Aug 13, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 48.99 | 6.96% | - |
| Aug 12, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 45.80 | 1.77% | 40 |
| Aug 11, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.01 | 0.44% | - |
| Aug 8, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.81 | -3.43% | - |
| Aug 7, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.40 | 4.48% | - |
| Aug 6, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.41 | -2.19% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.40 | 1.79% | - |
| Aug 4, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.61 | 1.82% | - |
| Aug 1, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 43.81 | - | - |
| Jul 31, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.81 | 1.38% | - |
| Jul 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.21 | 3.33% | - |
| Jul 29, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 41.82 | 2.94% | - |
| Jul 28, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.63 | -2.39% | - |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.62 | 2.96% | - |
| Jul 24, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.43 | - | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.43 | -4.25% | - |
| Jul 22, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.22 | 0.47% | - |
| Jul 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.02 | - | 120 |
| Jul 18, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.02 | -1.40% | - |