Hormel Foods Corporation (VIE:HRL)
Austria
· Delayed Price · Currency is EUR 20.93
+0.56 (2.75%)
At close: Dec 5, 2025
Hormel Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.75 | 20.93 | 20.70 | 20.93 | 20.93 | 2.75% | - |
| Dec 4, 2025 | 20.24 | 21.46 | 20.11 | 20.37 | 20.37 | 1.80% | 476 |
| Dec 3, 2025 | 19.85 | 20.01 | 19.75 | 20.01 | 20.01 | 1.09% | - |
| Dec 2, 2025 | 20.09 | 20.10 | 19.80 | 19.80 | 19.80 | -1.12% | - |
| Dec 1, 2025 | 20.12 | 20.12 | 19.87 | 20.02 | 20.02 | -0.45% | - |
| Nov 28, 2025 | 20.19 | 20.22 | 20.11 | 20.11 | 20.11 | 0.05% | - |
| Nov 27, 2025 | 20.23 | 20.23 | 20.10 | 20.10 | 20.10 | 0.53% | - |
| Nov 26, 2025 | 19.87 | 20.00 | 19.85 | 20.00 | 20.00 | 1.68% | - |
| Nov 25, 2025 | 19.71 | 19.78 | 19.67 | 19.67 | 19.67 | 0.51% | - |
| Nov 24, 2025 | 19.85 | 19.85 | 19.57 | 19.57 | 19.57 | -1.44% | - |
| Nov 21, 2025 | 19.38 | 19.85 | 19.38 | 19.85 | 19.85 | 1.93% | - |
| Nov 20, 2025 | 19.43 | 19.48 | 19.16 | 19.48 | 19.48 | 1.12% | - |
| Nov 19, 2025 | 19.25 | 19.35 | 19.25 | 19.26 | 19.26 | 0.26% | - |
| Nov 18, 2025 | 19.20 | 19.21 | 19.18 | 19.21 | 19.21 | -0.34% | - |
| Nov 17, 2025 | 19.63 | 19.63 | 19.28 | 19.28 | 19.28 | 0.08% | - |
| Nov 14, 2025 | 19.51 | 19.60 | 19.26 | 19.26 | 19.26 | -0.82% | - |
| Nov 13, 2025 | 19.19 | 19.42 | 19.18 | 19.42 | 19.42 | 0.80% | - |
| Nov 12, 2025 | 19.44 | 19.47 | 19.27 | 19.27 | 19.27 | 0.34% | - |
| Nov 11, 2025 | 19.19 | 19.25 | 19.19 | 19.20 | 19.20 | 1.40% | - |
| Nov 10, 2025 | 18.97 | 19.11 | 18.94 | 18.94 | 18.94 | -0.45% | 90 |
| Nov 7, 2025 | 18.82 | 19.02 | 18.81 | 19.02 | 19.02 | 0.85% | - |
| Nov 6, 2025 | 18.71 | 18.88 | 18.63 | 18.86 | 18.86 | 1.40% | - |
| Nov 5, 2025 | 18.79 | 18.80 | 18.60 | 18.60 | 18.60 | -0.56% | - |
| Nov 4, 2025 | 18.61 | 18.77 | 18.61 | 18.71 | 18.71 | 0.73% | - |
| Nov 3, 2025 | 18.83 | 18.92 | 18.57 | 18.57 | 18.57 | -0.56% | - |
| Oct 31, 2025 | 18.51 | 18.68 | 18.43 | 18.68 | 18.68 | 1.16% | - |
| Oct 30, 2025 | 18.77 | 18.77 | 18.46 | 18.46 | 18.46 | -0.89% | - |
| Oct 29, 2025 | 20.37 | 20.37 | 18.63 | 18.63 | 18.63 | -8.92% | 876 |
| Oct 28, 2025 | 20.37 | 20.45 | 20.37 | 20.45 | 20.45 | 0.79% | - |
| Oct 27, 2025 | 20.58 | 20.58 | 20.29 | 20.29 | 20.29 | -0.54% | - |
| Oct 24, 2025 | 20.49 | 20.54 | 20.40 | 20.40 | 20.40 | -0.44% | - |
| Oct 23, 2025 | 20.83 | 20.96 | 20.49 | 20.49 | 20.49 | -2.61% | - |
| Oct 22, 2025 | 20.72 | 21.04 | 20.68 | 21.04 | 21.04 | 1.59% | - |
| Oct 21, 2025 | 20.66 | 20.71 | 20.61 | 20.71 | 20.71 | 1.07% | - |
| Oct 20, 2025 | 20.63 | 20.67 | 20.49 | 20.49 | 20.49 | -0.77% | - |
| Oct 17, 2025 | 20.28 | 20.65 | 20.27 | 20.65 | 20.65 | 0.88% | - |
| Oct 16, 2025 | 20.34 | 20.47 | 20.34 | 20.47 | 20.47 | 0.20% | - |
| Oct 15, 2025 | 20.64 | 20.66 | 20.43 | 20.43 | 20.43 | 0.89% | - |
| Oct 14, 2025 | 20.32 | 20.32 | 19.95 | 20.25 | 20.25 | -1.51% | 100 |
| Oct 10, 2025 | 20.58 | 20.67 | 20.56 | 20.56 | 20.31 | -0.72% | - |
| Oct 9, 2025 | 20.56 | 20.71 | 20.56 | 20.71 | 20.46 | 0.49% | - |
| Oct 8, 2025 | 20.66 | 20.71 | 20.58 | 20.61 | 20.36 | 0.24% | - |
| Oct 7, 2025 | 21.02 | 21.07 | 20.56 | 20.56 | 20.31 | -1.20% | - |
| Oct 6, 2025 | 21.21 | 21.26 | 20.81 | 20.81 | 20.56 | -0.62% | 40 |
| Oct 3, 2025 | 21.06 | 21.12 | 20.94 | 20.94 | 20.68 | -0.95% | - |
| Oct 2, 2025 | 21.12 | 21.20 | 21.07 | 21.14 | 20.88 | 0.57% | - |
| Oct 1, 2025 | 20.97 | 21.17 | 20.97 | 21.02 | 20.76 | 0.14% | - |
| Sep 30, 2025 | 20.98 | 21.01 | 20.92 | 20.99 | 20.73 | -0.10% | - |
| Sep 29, 2025 | 21.13 | 21.26 | 21.01 | 21.01 | 20.75 | 0.14% | - |
| Sep 26, 2025 | 20.95 | 21.07 | 20.91 | 20.98 | 20.72 | 0.14% | 400 |
| Sep 25, 2025 | 21.05 | 21.21 | 20.95 | 20.95 | 20.69 | -0.05% | - |
| Sep 24, 2025 | 20.75 | 20.96 | 20.75 | 20.96 | 20.70 | 1.45% | - |
| Sep 23, 2025 | 20.63 | 20.77 | 20.63 | 20.66 | 20.41 | -1.43% | - |
| Sep 22, 2025 | 21.15 | 21.21 | 20.96 | 20.96 | 20.70 | -1.69% | - |
| Sep 19, 2025 | 21.20 | 21.37 | 21.20 | 21.32 | 21.06 | 0.42% | 9 |
| Sep 18, 2025 | 21.11 | 21.23 | 20.98 | 21.23 | 20.97 | 0.19% | - |
| Sep 17, 2025 | 21.11 | 21.30 | 21.06 | 21.19 | 20.93 | 0.76% | - |
| Sep 16, 2025 | 21.01 | 21.10 | 20.95 | 21.03 | 20.77 | -0.28% | - |
| Sep 15, 2025 | 21.44 | 21.45 | 21.09 | 21.09 | 20.83 | -1.63% | - |
| Sep 12, 2025 | 21.64 | 21.81 | 21.44 | 21.44 | 21.18 | -0.23% | - |
| Sep 11, 2025 | 21.40 | 21.49 | 21.26 | 21.49 | 21.23 | 1.42% | - |
| Sep 10, 2025 | 21.82 | 21.86 | 21.19 | 21.19 | 20.93 | -2.57% | - |
| Sep 9, 2025 | 21.67 | 21.75 | 21.65 | 21.75 | 21.48 | 0.05% | - |
| Sep 8, 2025 | 21.90 | 21.90 | 21.73 | 21.74 | 21.47 | -0.82% | - |
| Sep 5, 2025 | 21.68 | 21.92 | 21.57 | 21.92 | 21.65 | 1.25% | - |
| Sep 4, 2025 | 21.65 | 21.91 | 21.65 | 21.65 | 21.39 | -0.18% | - |
| Sep 3, 2025 | 21.55 | 21.69 | 21.53 | 21.69 | 21.43 | -0.87% | - |
| Sep 2, 2025 | 21.91 | 21.95 | 21.88 | 21.88 | 21.61 | -0.14% | - |
| Sep 1, 2025 | 21.90 | 21.94 | 21.90 | 21.91 | 21.64 | -0.41% | - |
| Aug 29, 2025 | 21.71 | 22.00 | 21.68 | 22.00 | 21.73 | 1.85% | - |
| Aug 28, 2025 | 24.98 | 25.07 | 21.07 | 21.60 | 21.34 | -13.15% | 1,154 |
| Aug 27, 2025 | 24.76 | 24.87 | 24.76 | 24.87 | 24.57 | 0.61% | - |
| Aug 26, 2025 | 24.81 | 24.82 | 24.72 | 24.72 | 24.42 | -0.12% | - |
| Aug 25, 2025 | 24.96 | 25.09 | 24.75 | 24.75 | 24.45 | -0.80% | - |
| Aug 22, 2025 | 24.92 | 25.03 | 24.90 | 24.95 | 24.65 | 0.08% | - |
| Aug 21, 2025 | 24.63 | 24.93 | 24.48 | 24.93 | 24.63 | 0.61% | - |
| Aug 20, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.48 | 2.35% | - |
| Aug 19, 2025 | 24.04 | 24.30 | 24.04 | 24.21 | 23.91 | -0.33% | - |
| Aug 18, 2025 | 24.34 | 24.59 | 24.29 | 24.29 | 23.99 | 0.25% | - |
| Aug 15, 2025 | 24.36 | 24.36 | 24.23 | 24.23 | 23.93 | -1.18% | - |
| Aug 14, 2025 | 24.78 | 24.93 | 24.52 | 24.52 | 24.22 | -0.24% | - |
| Aug 13, 2025 | 24.60 | 24.60 | 24.55 | 24.58 | 24.28 | -0.16% | - |
| Aug 12, 2025 | 24.69 | 24.69 | 24.59 | 24.62 | 24.32 | 0.12% | - |
| Aug 11, 2025 | 24.45 | 24.59 | 24.45 | 24.59 | 24.29 | 0.86% | - |
| Aug 8, 2025 | 24.50 | 24.55 | 24.38 | 24.38 | 24.08 | 1.33% | - |
| Aug 7, 2025 | 24.23 | 24.32 | 24.06 | 24.06 | 23.77 | -1.27% | - |
| Aug 6, 2025 | 24.38 | 24.49 | 24.37 | 24.37 | 24.07 | -0.45% | - |
| Aug 5, 2025 | 24.22 | 24.48 | 24.22 | 24.48 | 24.18 | 0.16% | - |
| Aug 4, 2025 | 24.39 | 24.44 | 24.32 | 24.44 | 24.14 | 0.41% | - |
| Aug 1, 2025 | 24.57 | 24.57 | 24.34 | 24.34 | 24.04 | -1.18% | - |
| Jul 31, 2025 | 24.77 | 24.77 | 24.54 | 24.63 | 24.33 | -0.97% | - |
| Jul 30, 2025 | 24.86 | 25.04 | 24.74 | 24.87 | 24.57 | -0.52% | - |
| Jul 29, 2025 | 24.77 | 25.00 | 24.69 | 25.00 | 24.70 | 0.16% | - |
| Jul 28, 2025 | 25.00 | 25.12 | 24.96 | 24.96 | 24.66 | 0.60% | - |
| Jul 25, 2025 | 24.95 | 24.99 | 24.81 | 24.81 | 24.51 | -0.92% | - |
| Jul 24, 2025 | 24.94 | 25.10 | 24.94 | 25.04 | 24.73 | -0.79% | - |
| Jul 23, 2025 | 25.12 | 25.24 | 25.12 | 25.24 | 24.93 | 1.24% | - |
| Jul 22, 2025 | 24.73 | 24.93 | 24.69 | 24.93 | 24.63 | 0.24% | - |
| Jul 21, 2025 | 25.06 | 25.08 | 24.87 | 24.87 | 24.57 | -1.43% | - |
| Jul 18, 2025 | 25.56 | 25.56 | 25.23 | 25.23 | 24.92 | -0.94% | - |