Hilton Food Group plc (FRA:FAG)
Germany
· Delayed Price · Currency is EUR 5.85
+0.25 (4.46%)
At close: Dec 4, 2025
Hilton Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 4.46% | 50 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.80% | - |
| Nov 28, 2025 | 5.75 | 6.25 | 5.75 | 6.25 | 6.25 | 10.62% | 3,300 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 17, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 0.88% | 100 |
| Nov 14, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | - | 200 |
| Nov 13, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 600 |
| Nov 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Nov 11, 2025 | 7.10 | 7.10 | 5.85 | 5.85 | 5.85 | -22.00% | 1,500 |
| Nov 10, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 200 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Oct 30, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | -0.66% | 705 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -3.18% | - |
| Oct 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 1.29% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | -0.64% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 1.96% | - |
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | 2.00% | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | - |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -2.60% | - |
| Oct 17, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.58 | 2.67% | 300 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.32% | - |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -0.65% | - |
| Oct 14, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.53 | - | 250 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | - | 100 |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | 0.66% | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 0.66% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 0.67% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | - |
| Oct 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 1.35% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -2.63% | - |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 1.33% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -2.60% | - |
| Sep 29, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.58 | -0.65% | 250 |
| Sep 26, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.63 | 2.65% | 250 |
| Sep 25, 2025 | 7.55 | 7.70 | 7.55 | 7.55 | 7.44 | -1.31% | 2,728 |
| Sep 24, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.53 | -0.65% | 830 |
| Sep 23, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.58 | 1.99% | 1,931 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.44 | - | 6,267 |
| Sep 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -1.31% | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | 0.66% | - |
| Sep 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Sep 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Sep 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -1.30% | - |
| Sep 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 1.32% | - |
| Sep 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -1.30% | - |
| Sep 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 0.65% | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -3.16% | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.28% | - |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -3.11% | - |
| Sep 4, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.93 | -16.15% | 150 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | 0.52% | - |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - | - |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | -2.55% | - |
| Aug 29, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.65 | 1.55% | 150 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 0.52% | - |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -3.03% | - |
| Aug 26, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.75 | 2.59% | 200 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -0.52% | - |
| Aug 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -1.02% | - |
| Aug 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | 0.51% | - |
| Aug 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 1.04% | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -1.03% | - |
| Aug 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 0.52% | - |
| Aug 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -1.02% | - |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | - | - |
| Aug 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | - | - |
| Aug 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | 0.51% | - |
| Aug 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | -1.02% | - |
| Aug 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 2.07% | - |
| Aug 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -0.52% | - |
| Aug 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | - | - |
| Aug 5, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.55 | 1.04% | 100 |
| Aug 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -1.54% | - |
| Aug 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 1.04% | - |
| Jul 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -0.52% | - |
| Jul 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -0.51% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 0.52% | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | - | - |
| Jul 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -3.00% | - |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 0.50% | - |
| Jul 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -0.50% | - |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 0.50% | - |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | - | - |
| Jul 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -2.45% | - |