TreeHouse Foods, Inc. (FRA:T4H)
Germany
· Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
At close: Dec 5, 2025
TreeHouse Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 28, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 121 |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 10, 2025 | 16.60 | 20.20 | 16.60 | 20.20 | 20.20 | 24.69% | 250 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Nov 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Oct 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Oct 15, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 4.97% | 250 |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -7.47% | - |
| Oct 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Oct 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 19.42% | 250 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Sep 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Sep 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Sep 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Sep 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Sep 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 70 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Aug 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Aug 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| Aug 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Aug 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 11.26% | - |
| Aug 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Aug 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | - |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Aug 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Aug 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Aug 7, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -4.09% | - |
| Aug 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Aug 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Aug 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.99% | - |
| Jul 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Jul 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |