Hormel Foods Corporation (FRA:HO7)
Germany
· Delayed Price · Currency is EUR 19.81
-0.21 (-1.05%)
At close: Dec 3, 2025
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.21 | 21.47 | 20.21 | 21.13 | 21.13 | 6.66% | 523 |
| Dec 3, 2025 | 19.76 | 19.81 | 19.76 | 19.81 | 19.81 | -1.05% | 500 |
| Dec 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.20% | - |
| Dec 1, 2025 | 19.98 | 20.06 | 19.87 | 20.06 | 20.06 | 0.05% | 1,129 |
| Nov 28, 2025 | 20.24 | 20.26 | 20.05 | 20.05 | 20.05 | -0.55% | 898 |
| Nov 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.80% | - |
| Nov 26, 2025 | 19.76 | 20.00 | 19.76 | 20.00 | 20.00 | 1.34% | 225 |
| Nov 25, 2025 | 19.56 | 19.74 | 19.56 | 19.74 | 19.74 | 0.25% | 650 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.69 | 19.69 | 19.69 | 1.10% | 3,415 |
| Nov 21, 2025 | 19.32 | 19.47 | 19.30 | 19.47 | 19.47 | 0.72% | 60 |
| Nov 20, 2025 | 19.23 | 19.47 | 19.23 | 19.33 | 19.33 | 0.68% | 124 |
| Nov 19, 2025 | 19.20 | 19.37 | 19.20 | 19.20 | 19.20 | -0.31% | 508 |
| Nov 18, 2025 | 19.20 | 19.26 | 19.14 | 19.26 | 19.26 | 0.08% | 400 |
| Nov 17, 2025 | 19.41 | 19.61 | 19.25 | 19.25 | 19.25 | -0.28% | 730 |
| Nov 14, 2025 | 19.52 | 19.61 | 19.30 | 19.30 | 19.30 | -1.63% | 405 |
| Nov 13, 2025 | 19.20 | 19.62 | 19.20 | 19.62 | 19.62 | 0.41% | 1,229 |
| Nov 12, 2025 | 19.42 | 19.54 | 19.42 | 19.54 | 19.54 | 1.11% | 915 |
| Nov 11, 2025 | 19.11 | 19.33 | 19.11 | 19.33 | 19.33 | 1.82% | 150 |
| Nov 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.88% | - |
| Nov 7, 2025 | 18.75 | 18.82 | 18.75 | 18.82 | 18.82 | 0.08% | 500 |
| Nov 6, 2025 | 18.72 | 18.93 | 18.70 | 18.80 | 18.80 | 0.40% | 362 |
| Nov 5, 2025 | 18.73 | 18.78 | 18.73 | 18.73 | 18.73 | -0.40% | 185 |
| Nov 4, 2025 | 18.74 | 18.80 | 18.57 | 18.80 | 18.80 | 0.86% | 544 |
| Nov 3, 2025 | 18.78 | 18.99 | 18.42 | 18.64 | 18.64 | -0.51% | 3,043 |
| Oct 31, 2025 | 18.40 | 18.74 | 18.27 | 18.74 | 18.74 | 1.41% | 707 |
| Oct 30, 2025 | 18.65 | 18.80 | 18.48 | 18.48 | 18.48 | -0.48% | 1,146 |
| Oct 29, 2025 | 20.27 | 20.39 | 18.57 | 18.57 | 18.57 | -8.77% | 1,769 |
| Oct 28, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.74% | 130 |
| Oct 27, 2025 | 20.50 | 20.62 | 20.20 | 20.20 | 20.20 | -1.46% | 1,565 |
| Oct 24, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.39% | 73 |
| Oct 23, 2025 | 20.76 | 21.00 | 20.41 | 20.42 | 20.42 | -2.58% | 3,021 |
| Oct 22, 2025 | 20.69 | 20.96 | 20.63 | 20.96 | 20.96 | 0.91% | 224 |
| Oct 21, 2025 | 20.59 | 20.77 | 20.59 | 20.77 | 20.77 | 1.56% | 545 |
| Oct 20, 2025 | 20.61 | 20.61 | 20.45 | 20.45 | 20.45 | 1.14% | 634 |
| Oct 17, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.08% | - |
| Oct 16, 2025 | 20.24 | 20.47 | 20.24 | 20.44 | 20.44 | -1.02% | 350 |
| Oct 15, 2025 | 20.52 | 20.65 | 20.52 | 20.65 | 20.65 | 1.82% | 100 |
| Oct 14, 2025 | 20.04 | 20.28 | 20.04 | 20.28 | 20.28 | -0.83% | 50 |
| Oct 13, 2025 | 20.50 | 20.55 | 20.45 | 20.45 | 20.20 | - | 1,160 |
| Oct 10, 2025 | 20.47 | 20.67 | 20.45 | 20.45 | 20.20 | -1.11% | 3,035 |
| Oct 9, 2025 | 20.51 | 20.73 | 20.51 | 20.68 | 20.43 | -0.53% | 1,685 |
| Oct 8, 2025 | 20.62 | 20.79 | 20.59 | 20.79 | 20.54 | 0.92% | 1,080 |
| Oct 7, 2025 | 20.85 | 21.06 | 20.52 | 20.60 | 20.35 | -1.01% | 1,165 |
| Oct 6, 2025 | 20.95 | 21.23 | 20.81 | 20.81 | 20.55 | -0.90% | 1,597 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.74 | -0.62% | - |
| Oct 2, 2025 | 21.05 | 21.20 | 21.05 | 21.13 | 20.87 | 0.67% | 465 |
| Oct 1, 2025 | 20.97 | 21.01 | 20.97 | 20.99 | 20.73 | 0.57% | 881 |
| Sep 30, 2025 | 20.91 | 21.04 | 20.87 | 20.87 | 20.61 | -0.29% | 1,312 |
| Sep 29, 2025 | 21.01 | 21.43 | 20.93 | 20.93 | 20.67 | -0.52% | 550 |
| Sep 26, 2025 | 20.88 | 21.04 | 20.88 | 21.04 | 20.78 | -0.89% | 50 |
| Sep 25, 2025 | 20.98 | 21.23 | 20.98 | 21.23 | 20.97 | 1.34% | 50 |
| Sep 24, 2025 | 20.66 | 20.95 | 20.66 | 20.95 | 20.69 | 1.85% | 635 |
| Sep 23, 2025 | 20.56 | 20.76 | 20.56 | 20.57 | 20.32 | -0.68% | 622 |
| Sep 22, 2025 | 21.20 | 21.22 | 20.71 | 20.71 | 20.46 | -2.08% | 364 |
| Sep 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.89 | -0.24% | - |
| Sep 18, 2025 | 21.11 | 21.20 | 21.11 | 21.20 | 20.94 | 0.09% | 25 |
| Sep 17, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.92 | 0.57% | 25 |
| Sep 16, 2025 | 20.96 | 21.06 | 20.96 | 21.06 | 20.80 | -0.43% | 50 |
| Sep 15, 2025 | 21.51 | 21.51 | 21.12 | 21.15 | 20.89 | -1.67% | 270 |
| Sep 12, 2025 | 21.65 | 21.88 | 21.51 | 21.51 | 21.25 | 0.75% | 500 |
| Sep 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.09 | 0.71% | - |
| Sep 10, 2025 | 21.73 | 21.86 | 21.20 | 21.20 | 20.94 | -2.62% | 800 |
| Sep 9, 2025 | 21.53 | 21.79 | 21.53 | 21.77 | 21.50 | -0.14% | 960 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.53 | -0.27% | 47 |
| Sep 5, 2025 | 21.55 | 21.86 | 21.55 | 21.86 | 21.59 | 0.83% | 2,677 |
| Sep 4, 2025 | 21.68 | 21.77 | 21.68 | 21.68 | 21.41 | -0.55% | 222 |
| Sep 3, 2025 | 21.47 | 21.80 | 21.47 | 21.80 | 21.53 | 1.25% | 2,476 |
| Sep 2, 2025 | 21.92 | 22.22 | 21.50 | 21.53 | 21.27 | -2.09% | 3,640 |
| Sep 1, 2025 | 21.90 | 21.99 | 21.90 | 21.99 | 21.72 | 0.41% | 295 |
| Aug 29, 2025 | 21.65 | 22.09 | 21.65 | 21.90 | 21.63 | 1.44% | 1,168 |
| Aug 28, 2025 | 24.85 | 25.01 | 20.54 | 21.59 | 21.33 | -12.52% | 3,933 |
| Aug 27, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.38 | -0.12% | - |
| Aug 26, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.41 | -0.28% | - |
| Aug 25, 2025 | 24.89 | 25.15 | 24.78 | 24.78 | 24.48 | -0.88% | 325 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | 1.30% | 120 |
| Aug 21, 2025 | 24.61 | 24.68 | 24.61 | 24.68 | 24.38 | 0.28% | 93 |
| Aug 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.31 | 1.74% | - |
| Aug 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.89 | -0.08% | - |
| Aug 18, 2025 | 24.24 | 24.50 | 24.21 | 24.21 | 23.91 | -0.70% | 345 |
| Aug 15, 2025 | 24.30 | 24.38 | 24.30 | 24.38 | 24.08 | -1.18% | 275 |
| Aug 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.37 | 0.57% | - |
| Aug 13, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.23 | 0.16% | - |
| Aug 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.19 | -0.77% | - |
| Aug 11, 2025 | 24.32 | 24.68 | 24.32 | 24.68 | 24.38 | 0.98% | 900 |
| Aug 8, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.14 | 0.53% | - |
| Aug 7, 2025 | 24.13 | 24.34 | 24.13 | 24.31 | 24.01 | -0.12% | 500 |
| Aug 6, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.04 | -0.73% | 40 |
| Aug 5, 2025 | 24.36 | 24.52 | 24.36 | 24.52 | 24.22 | 0.41% | 20 |
| Aug 4, 2025 | 24.26 | 24.42 | 24.26 | 24.42 | 24.12 | -0.49% | 100 |
| Aug 1, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.24 | -0.57% | - |
| Jul 31, 2025 | 24.74 | 24.74 | 24.58 | 24.68 | 24.38 | -0.52% | 3,111 |
| Jul 30, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.51 | -0.88% | - |
| Jul 29, 2025 | 24.60 | 25.03 | 24.60 | 25.03 | 24.72 | 0.93% | 500 |
| Jul 28, 2025 | 24.86 | 25.07 | 24.80 | 24.80 | 24.50 | -0.24% | 796 |
| Jul 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.56 | -0.96% | 25 |
| Jul 24, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.79 | -0.63% | 60 |
| Jul 23, 2025 | 25.04 | 25.26 | 25.04 | 25.26 | 24.95 | 1.45% | 650 |
| Jul 22, 2025 | 24.63 | 24.90 | 24.63 | 24.90 | 24.59 | - | 20 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.90 | 24.90 | 24.59 | -2.20% | 505 |
| Jul 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.15 | -0.86% | - |