Smithfield Foods, Inc. (FRA:4IT)
Germany
· Delayed Price · Currency is EUR 18.50
+0.30 (1.65%)
Last updated: Dec 5, 2025, 8:10 AM CET
Smithfield Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.65% | - |
| Dec 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 0.54% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | - | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | -1.06% | - |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | 1.62% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -1.60% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | -0.53% | - |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -0.53% | - |
| Oct 30, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 18.78 | - | - |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 4.97% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -1.09% | - |
| Oct 27, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.09 | - | - |
| Oct 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -1.08% | - |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -0.54% | - |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 3.33% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -0.55% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - | - |
| Oct 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 1.12% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | - | - |
| Oct 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | -2.72% | - |
| Oct 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | -0.54% | - |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -1.60% | - |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | -0.53% | - |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -3.57% | - |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | 1.03% | - |
| Oct 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.17 | -0.51% | - |
| Oct 2, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.27 | 0.52% | - |
| Oct 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.17 | -1.02% | - |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | - | - |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | -2.00% | - |
| Sep 26, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.77 | -0.99% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | 1.00% | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | - | - |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -0.99% | - |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | 1.00% | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | 1.01% | - |
| Sep 16, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.57 | -2.94% | - |
| Sep 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | -0.97% | - |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | 1.98% | - |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | 2.02% | - |
| Sep 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | 1.02% | - |
| Sep 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.37 | -2.00% | - |
| Sep 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | -1.96% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | -5.61% | - |
| Sep 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | -0.93% | - |
| Sep 2, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.35 | 1.89% | - |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | -1.85% | - |
| Aug 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.35 | - | - |
| Aug 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | -0.92% | - |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 0.93% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | -0.92% | - |
| Aug 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | - | - |
| Aug 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 0.93% | - |
| Aug 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | 1.89% | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | -0.93% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.15 | 0.94% | - |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | -2.75% | - |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 2.83% | - |
| Aug 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 2.91% | - |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | -2.83% | - |
| Aug 12, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.74 | -0.93% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.93 | -0.93% | - |
| Aug 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.13 | 1.89% | - |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.74 | -0.93% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.93 | - | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.93 | 3.88% | - |
| Aug 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | -1.90% | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.54 | - | - |
| Jul 30, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 20.54 | 3.96% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | 2.02% | - |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | - | - |
| Jul 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | - | - |
| Jul 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | - | - |
| Jul 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.37 | -0.50% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.46 | -1.49% | - |