Skip to main content
Bakkavor Group plc (FRA:5I4)
Germany flag Germany · Delayed Price · Currency is EUR
2.560
0.00 (0.00%)
At close: Dec 4, 2025

Bakkavor Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.562.562.562.562.56--
Dec 3, 20252.542.562.542.562.560.79%-
Dec 2, 20252.502.542.502.542.541.60%-
Dec 1, 20252.502.502.502.502.50--
Nov 28, 20252.482.502.482.502.500.81%-
Nov 27, 20252.462.482.462.482.480.81%-
Nov 26, 20252.462.462.462.462.46--
Nov 25, 20252.442.462.442.462.460.82%-
Nov 24, 20252.462.642.442.442.44-0.81%16
Nov 21, 20252.422.462.422.462.461.65%-
Nov 20, 20252.422.422.422.422.42--
Nov 19, 20252.442.442.422.422.42-0.82%-
Nov 18, 20252.382.442.382.442.442.52%-
Nov 17, 20252.362.382.362.382.380.85%-
Nov 14, 20252.422.422.362.362.36-3.28%-
Nov 13, 20252.422.442.422.442.440.83%-
Nov 12, 20252.402.422.402.422.420.83%365
Nov 11, 20252.402.462.402.402.40-7,237
Nov 10, 20252.382.402.382.402.400.84%-
Nov 7, 20252.402.402.382.382.38-0.83%-
Nov 6, 20252.442.442.402.402.400.84%-
Nov 5, 20252.382.382.382.382.38-1.65%-
Nov 4, 20252.422.422.422.422.42--
Nov 3, 20252.422.422.422.422.42--
Oct 31, 20252.422.422.422.422.42--
Oct 30, 20252.422.422.422.422.42--
Oct 29, 20252.462.462.422.422.42-1.63%-
Oct 28, 20252.502.502.462.462.46-1.60%-
Oct 27, 20252.502.502.502.502.50--
Oct 24, 20252.422.502.422.502.503.31%-
Oct 23, 20252.442.442.422.422.42-0.82%-
Oct 22, 20252.402.442.402.442.441.67%-
Oct 21, 20252.422.422.402.402.40-0.83%-
Oct 20, 20252.382.422.382.422.421.68%-
Oct 17, 20252.402.402.382.382.38-0.83%-
Oct 16, 20252.402.402.402.402.40--
Oct 15, 20252.402.402.402.402.40--
Oct 14, 20252.402.402.402.402.40--
Oct 13, 20252.382.402.382.402.400.84%-
Oct 10, 20252.342.462.342.382.381.71%-
Oct 9, 20252.362.362.342.342.34-0.85%-
Oct 8, 20252.302.362.302.362.362.61%-
Oct 7, 20252.322.322.302.302.30-0.86%-
Oct 6, 20252.282.322.282.322.321.75%-
Oct 3, 20252.322.322.282.282.28-1.72%-
Oct 2, 20252.322.322.322.322.32--
Oct 1, 20252.342.342.322.322.32-0.85%-
Sep 30, 20252.302.342.302.342.341.74%-
Sep 29, 20252.302.302.302.302.30--
Sep 26, 20252.302.302.302.302.30--
Sep 25, 20252.322.322.302.302.30-0.86%-
Sep 24, 20252.322.322.322.322.32--
Sep 23, 20252.382.382.322.322.32-2.52%-
Sep 22, 20252.402.402.382.382.38-0.83%-
Sep 19, 20252.442.442.402.402.40-1.64%-
Sep 18, 20252.422.442.422.442.442.52%-
Sep 17, 20252.382.382.382.382.38--
Sep 16, 20252.442.442.382.382.38-2.46%-
Sep 15, 20252.422.442.422.442.440.83%-
Sep 12, 20252.482.482.422.422.42-2.42%-
Sep 11, 20252.442.482.442.482.483.33%-
Sep 10, 20252.402.402.402.402.40--
Sep 9, 20252.422.422.402.402.40-0.83%-
Sep 8, 20252.462.462.422.422.42-0.82%-
Sep 5, 20252.442.442.442.442.44--
Sep 4, 20252.482.482.442.442.44-1.61%-
Sep 3, 20252.502.502.482.482.48-0.80%-
Sep 2, 20252.582.582.502.502.50-3.10%-
Sep 1, 20252.522.582.522.582.582.38%-
Aug 29, 20252.562.742.522.522.52-1.56%2
Aug 28, 20252.582.582.562.562.56-0.78%-
Aug 27, 20252.682.682.582.582.58-3.73%-
Aug 26, 20252.642.682.642.682.681.52%-
Aug 25, 20252.622.642.622.642.640.76%-
Aug 22, 20252.662.822.622.622.62-1.50%4
Aug 21, 20252.622.662.622.662.662.31%-
Aug 20, 20252.622.622.602.602.60-0.76%-
Aug 19, 20252.582.622.582.622.621.55%-
Aug 18, 20252.562.582.562.582.580.78%-
Aug 15, 20252.582.802.562.562.56-0.78%2
Aug 14, 20252.582.582.582.582.58--
Aug 13, 20252.562.582.562.582.580.78%-
Aug 12, 20252.622.622.562.562.56-2.29%-
Aug 11, 20252.602.622.602.622.620.77%-
Aug 8, 20252.622.782.602.602.60-0.76%6
Aug 7, 20252.582.622.582.622.621.55%-
Aug 6, 20252.602.602.582.582.58-0.77%-
Aug 5, 20252.582.602.582.602.600.78%-
Aug 4, 20252.562.582.562.582.58-0.77%-
Aug 1, 20252.602.602.602.602.60--
Jul 31, 20252.602.602.602.602.60--
Jul 30, 20252.622.622.602.602.60-0.76%-
Jul 29, 20252.662.862.622.622.62-1.50%848
Jul 28, 20252.642.882.642.662.660.76%365
Jul 25, 20252.682.722.642.642.64-1.49%-
Jul 24, 20252.662.682.662.682.680.75%-
Jul 23, 20252.662.762.662.662.66--
Jul 22, 20252.442.722.442.662.669.02%8,259
Jul 21, 20252.462.522.442.442.441.67%-
Jul 18, 20252.402.402.402.402.40--