Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Bakkavor Group plc (5I4.F)

Compare
2.1000
-0.0400
(-1.87%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.14002.14002.10002.10002.1000-
Apr 3, 20252.20002.20002.14002.14002.1400-
Apr 2, 20252.04002.20002.04002.20002.2000-
Apr 1, 20252.08002.08002.04002.04002.0400-
Mar 31, 20252.12002.12002.04002.04002.0400-
Mar 28, 20252.10002.12002.10002.12002.1200-
Mar 27, 20252.02002.08002.02002.08002.0800-
Mar 26, 20251.93002.12001.93001.99001.99004,500
Mar 25, 20251.94002.10001.90001.90001.90001,000
Mar 24, 20251.94001.94001.94001.94001.9400-
Mar 21, 20251.85001.96001.85001.96001.9600-
Mar 20, 20251.86001.86001.85001.85001.8500-
Mar 19, 20251.82001.82001.82001.82001.8200-
Mar 18, 20251.91001.91001.82001.82001.8200-
Mar 17, 20252.04002.04002.04002.04002.0400-
Mar 14, 20251.72002.00001.72002.00002.0000-
Mar 13, 20251.73001.73001.72001.72001.7200-
Mar 12, 20251.71001.73001.71001.73001.7300-
Mar 11, 20251.71001.89001.71001.71001.71004
Mar 10, 20251.74001.74001.71001.71001.7100-
Mar 7, 20251.72001.74001.72001.74001.7400-
Mar 6, 20251.75001.75001.72001.72001.7200-
Mar 5, 20251.77001.77001.72001.72001.7200-
Mar 4, 20251.79001.79001.78001.78001.7800-
Mar 3, 20251.74001.79001.74001.79001.7900-
Feb 28, 20251.78001.78001.74001.74001.7400-
Feb 27, 20251.77001.77001.77001.77001.7700-
Feb 26, 20251.80001.80001.77001.77001.7700-
Feb 25, 20251.70001.77001.70001.77001.7700-
Feb 24, 20251.69001.72001.69001.71001.7100-
Feb 21, 20251.65001.65001.65001.65001.6500-
Feb 20, 20251.71001.71001.65001.65001.6500-
Feb 19, 20251.74001.74001.72001.72001.7200-
Feb 18, 20251.72001.72001.71001.71001.7100-
Feb 17, 20251.68001.71001.68001.71001.7100-
Feb 14, 20251.68001.68001.67001.67001.6700-
Feb 13, 20251.66001.66001.65001.65001.6500-
Feb 12, 20251.61001.66001.61001.66001.6600-
Feb 11, 20251.63001.63001.59001.59001.5900-
Feb 10, 20251.63001.63001.63001.63001.6300-
Feb 7, 20251.60001.61001.60001.61001.6100-
Feb 6, 20251.57001.57001.57001.57001.5700-
Feb 5, 20251.54001.55001.54001.55001.5500-
Feb 4, 20251.54001.54001.54001.54001.5400-
Feb 3, 20251.53001.55001.53001.55001.5500-
Jan 31, 20251.54001.54001.52001.52001.5200-
Jan 30, 20251.59001.59001.59001.59001.5900-
Jan 29, 20251.59001.59001.58001.58001.5800-
Jan 28, 20251.56001.60001.56001.60001.6000-
Jan 27, 20251.57001.57001.57001.57001.5700-
Jan 24, 20251.52001.56001.52001.56001.5600-
Jan 23, 20251.50001.51001.50001.51001.5100-
Jan 22, 20251.55001.55001.51001.51001.5100-
Jan 21, 20251.58001.58001.55001.55001.5500-
Jan 20, 20251.62001.62001.62001.62001.6200-
Jan 17, 20251.71001.71001.62001.62001.6200-
Jan 16, 20251.70001.70001.69001.69001.6900-
Jan 15, 20251.52001.62001.52001.62001.6200-
Jan 14, 20251.50001.50001.48001.48001.4800-
Jan 13, 20251.48001.48001.48001.48001.4800-
Jan 10, 20251.54001.54001.50001.50001.5000-
Jan 9, 20251.51001.52001.51001.52001.5200-
Jan 8, 20251.64001.64001.53001.53001.5300-
Jan 7, 20251.66001.66001.62001.62001.6200-
Jan 6, 20251.67001.67001.67001.67001.6700-
Jan 3, 20251.69001.69001.69001.69001.6900-
Jan 2, 20251.71001.71001.68001.68001.6800-
Dec 30, 20241.67001.67001.67001.67001.6700-
Dec 27, 20241.71001.71001.67001.67001.6700-
Dec 23, 20241.69001.69001.66001.66001.6600-
Dec 20, 20241.60001.69001.60001.69001.6900-
Dec 19, 20241.64001.64001.60001.60001.6000-
Dec 18, 20241.62001.64001.62001.64001.6400-
Dec 17, 20241.62001.62001.61001.61001.6100-
Dec 16, 20241.64001.64001.64001.64001.6400-
Dec 13, 20241.69001.69001.63001.63001.6300-
Dec 12, 20241.72001.87001.67001.67001.6700400
Dec 11, 20241.74001.74001.72001.72001.7200-
Dec 10, 20241.77001.77001.71001.71001.7100-
Dec 9, 20241.77001.77001.74001.74001.7400-
Dec 6, 20241.76001.76001.76001.76001.7600-
Dec 5, 20241.71001.73001.71001.73001.7300-
Dec 4, 20241.65001.67001.65001.67001.6700-
Dec 3, 20241.65001.65001.62001.62001.6200-
Dec 2, 20241.63001.63001.61001.61001.6100-
Nov 29, 20241.64001.64001.58001.58001.5800-
Nov 28, 20241.62001.62001.60001.60001.6000-
Nov 27, 20241.57001.59001.57001.59001.5900-
Nov 26, 20241.50001.54001.50001.54001.5400-
Nov 25, 20241.50001.50001.50001.50001.5000-
Nov 22, 20241.50001.50001.49001.49001.4900-
Nov 21, 20241.48001.49001.48001.49001.4900-
Nov 20, 20241.51001.51001.49001.49001.4900-
Nov 19, 20241.52001.52001.49001.49001.4900-
Nov 18, 20241.54001.54001.54001.54001.5400-
Nov 15, 20241.56001.56001.52001.52001.5200-
Nov 14, 20241.55001.55001.55001.55001.5500-
Nov 13, 20241.57001.57001.55001.55001.5500-
Nov 12, 20241.58001.58001.55001.55001.5500-
Nov 11, 20241.62001.62001.62001.62001.6200-
Nov 8, 20241.64001.64001.59001.59001.5900-
Nov 7, 20241.64001.64001.63001.63001.6300-
Nov 6, 20241.70001.70001.70001.70001.7000-
Nov 5, 20241.71001.71001.71001.71001.7100-
Nov 4, 20241.71001.71001.66001.66001.6600-
Nov 1, 20241.72001.72001.68001.68001.6800-
Oct 31, 20241.79001.79001.69001.69001.6900-
Oct 30, 20241.82001.82001.77001.77001.7700-
Oct 29, 20241.82001.82001.78001.78001.7800-
Oct 28, 20241.81001.81001.81001.81001.8100-
Oct 25, 20241.85001.85001.85001.85001.8500-
Oct 24, 20241.88001.88001.84001.84001.8400-
Oct 23, 20241.87001.87001.83001.83001.8300-
Oct 22, 20241.90001.90001.84001.84001.8400-
Oct 21, 20241.82001.89001.82001.89001.8900-
Oct 18, 20241.77001.77001.77001.77001.7700-
Oct 17, 20241.80001.80001.78001.78001.7800-
Oct 16, 20241.79001.79001.77001.77001.7700-
Oct 15, 20241.79001.79001.77001.77001.7700-
Oct 14, 20241.78001.78001.76001.76001.7600-
Oct 11, 20241.78001.78001.78001.78001.7800-
Oct 10, 20241.80001.80001.78001.78001.7800-
Oct 9, 20241.74001.78001.74001.78001.7800-
Oct 8, 20241.72001.73001.72001.73001.7300-
Oct 7, 20241.81001.81001.73001.73001.7300-
Oct 4, 20241.80001.80001.80001.80001.8000-
Oct 3, 20241.80001.80001.77001.77001.7700-
Oct 2, 20241.80001.80001.77001.77001.7700-
Oct 1, 20241.84001.84001.84001.84001.8400-
Sep 30, 20241.82001.82001.82001.82001.8200-
Sep 27, 20241.82001.82001.82001.82001.8200-
Sep 26, 20241.82001.82001.82001.82001.8200-
Sep 25, 20241.82001.82001.82001.82001.8200-
Sep 24, 20241.82001.82001.82001.82001.8200-
Sep 23, 20241.82001.82001.82001.82001.8200-
Sep 20, 20241.83001.83001.82001.82001.8200-
Sep 19, 20241.82001.82001.82001.82001.8200-
Sep 18, 20241.85001.85001.85001.85001.8500-
Sep 17, 20241.87001.87001.82001.82001.8200-
Sep 16, 20241.83001.83001.83001.83001.8300-
Sep 13, 20241.79001.79001.79001.79001.7900-
Sep 12, 2024 0.0376 Dividend
Sep 12, 20241.80001.80001.80001.80001.8000-
Sep 11, 20241.82001.82001.78001.78001.7480-
Sep 10, 20241.82001.82001.78001.78001.7480-
Sep 9, 20241.78001.78001.78001.78001.7480-
Sep 6, 20241.81001.81001.73001.73001.6989-
Sep 5, 20241.83001.83001.78001.78001.7480-
Sep 4, 20241.70001.75001.70001.75001.7185-
Sep 3, 20241.76001.76001.72001.72001.68912,271
Sep 2, 20241.75001.75001.75001.75001.7185-
Aug 30, 20241.76001.76001.75001.75001.7185-
Aug 29, 20241.75001.75001.75001.75001.7185-
Aug 28, 20241.76001.76001.75001.75001.7185-
Aug 27, 20241.75001.76001.75001.76001.7284-
Aug 26, 20241.75001.75001.75001.75001.7185-
Aug 23, 20241.76001.76001.75001.75001.7185-
Aug 22, 20241.75001.75001.74001.74001.7087-
Aug 21, 20241.72001.74001.72001.74001.7087-
Aug 20, 20241.75001.75001.70001.70001.6694-
Aug 19, 20241.73001.73001.73001.73001.6989-
Aug 16, 20241.73001.74001.73001.74001.7087-
Aug 15, 20241.73001.73001.73001.73001.6989-
Aug 14, 20241.75001.75001.71001.71001.6793-
Aug 13, 20241.74001.74001.74001.74001.7087-
Aug 12, 20241.64001.71001.64001.71001.6793-
Aug 9, 20241.64001.64001.64001.64001.6105-
Aug 8, 20241.64001.64001.64001.64001.6105-
Aug 7, 20241.64001.64001.63001.63001.6007-
Aug 6, 20241.67001.67001.59001.59001.5614-
Aug 5, 20241.66001.66001.65001.65001.62032,222
Aug 2, 20241.76001.76001.76001.76001.7284-
Aug 1, 20241.75001.75001.74001.74001.7087-
Jul 31, 20241.78001.78001.75001.75001.7185-
Jul 30, 20241.78001.78001.76001.76001.7284-
Jul 29, 20241.75001.76001.75001.76001.7284-
Jul 26, 20241.75001.75001.75001.75001.7185-
Jul 25, 20241.75001.75001.70001.70001.6694-
Jul 24, 20241.76001.76001.74001.74001.7087-
Jul 23, 20241.77001.77001.74001.74001.7087-
Jul 22, 20241.75001.75001.75001.75001.7185-
Jul 19, 20241.74001.74001.74001.74001.7087-
Jul 18, 20241.75001.75001.73001.73001.6989-
Jul 17, 20241.75001.75001.74001.74001.7087-
Jul 16, 20241.78001.78001.72001.72001.6891-
Jul 15, 20241.80001.80001.80001.80001.7676-
Jul 12, 20241.77001.77001.77001.77001.7382-
Jul 11, 20241.75001.77001.75001.75001.71851,800
Jul 10, 20241.70001.72001.70001.72001.6891-
Jul 9, 20241.75001.75001.65001.65001.6203-
Jul 8, 20241.71001.71001.71001.71001.6793-
Jul 5, 20241.64001.67001.64001.67001.6400-
Jul 4, 20241.59001.66001.59001.66001.6302-
Jul 3, 20241.60001.60001.56001.56001.5320-
Jul 2, 20241.63001.63001.56001.56001.5320-
Jul 1, 20241.67001.67001.67001.67001.6400-
Jun 28, 20241.70001.70001.61001.61001.5811-
Jun 27, 20241.69001.69001.66001.66001.6302-
Jun 26, 20241.65001.65001.64001.64001.6105-
Jun 25, 20241.63001.63001.61001.61001.5811-
Jun 24, 20241.67001.67001.60001.60001.5712-
Jun 21, 20241.67001.67001.67001.67001.6400-
Jun 20, 20241.70001.70001.63001.63001.6007-
Jun 19, 20241.72001.72001.65001.65001.6203-
Jun 18, 20241.68001.68001.65001.65001.6203-
Jun 17, 20241.66001.66001.64001.64001.6105-
Jun 14, 20241.64001.64001.61001.61001.5811-
Jun 13, 20241.62001.62001.59001.59001.5614-
Jun 12, 20241.62001.62001.58001.58001.5516-
Jun 11, 20241.64001.64001.59001.59001.5614-
Jun 10, 20241.66001.66001.66001.66001.6302-
Jun 7, 20241.65001.65001.60001.60001.5712-
Jun 6, 20241.65001.65001.62001.62001.5909-
Jun 5, 20241.68001.68001.58001.58001.5516-
Jun 4, 20241.66001.66001.65001.65001.6203-
Jun 3, 20241.65001.65001.65001.65001.6203-
May 31, 20241.61001.61001.61001.61001.5811-
May 30, 20241.58001.58001.56001.56001.5320-
May 29, 20241.56001.56001.55001.55001.5221-
May 28, 20241.55001.55001.55001.55001.5221-
May 27, 20241.61001.61001.61001.61001.5811878
May 24, 20241.55001.55001.54001.54001.5123-
May 23, 20241.57001.57001.51001.51001.4829-
May 22, 20241.48001.49001.48001.49001.4632-
May 21, 20241.48001.48001.46001.46001.4338-
May 20, 20241.46001.46001.46001.46001.4338-
May 17, 20241.43001.43001.43001.43001.4043-
May 16, 20241.42001.42001.42001.42001.3945-
May 15, 20241.44001.44001.44001.44001.4141-
May 14, 20241.37001.40001.37001.40001.3748-
May 13, 20241.39001.39001.39001.39001.3650-
May 10, 20241.36001.37001.36001.37001.3454-
May 9, 20241.34001.34001.34001.34001.3159-
May 8, 20241.39001.39001.31001.31001.2864-
May 7, 20241.37001.37001.35001.35001.3257-
May 6, 20241.38001.38001.38001.38001.3552-
May 3, 20241.38001.38001.34001.34001.3159-
May 2, 20241.37001.37001.37001.37001.3454-
Apr 30, 20241.35001.35001.35001.35001.3257-
Apr 29, 20241.32001.34001.32001.34001.3159-
Apr 26, 20241.34001.34001.28001.28001.2570-
Apr 25, 2024 0.0514 Dividend
Apr 25, 20241.35001.35001.31001.31001.2864-
Apr 24, 20241.36001.37001.36001.37001.3025-
Apr 23, 20241.34001.34001.33001.33001.2644-
Apr 22, 20241.31001.31001.31001.31001.2454-
Apr 19, 20241.33001.33001.29001.29001.2264-
Apr 18, 20241.32001.32001.32001.32001.2549-
Apr 17, 20241.33001.33001.28001.28001.2169-
Apr 16, 20241.33001.33001.28001.28001.2169-
Apr 15, 20241.33001.33001.33001.33001.2644-
Apr 12, 20241.34001.34001.34001.34001.2739-
Apr 11, 20241.27001.29001.27001.29001.2264-
Apr 10, 20241.28001.28001.27001.27001.2074-
Apr 9, 20241.28001.28001.26001.26001.1979-
Apr 8, 20241.27001.27001.27001.27001.2074-
Apr 5, 20241.24001.24001.24001.24001.1789-
Apr 4, 20241.25001.25001.25001.25001.1884-

Related Tickers

IZ6.BE AVI Ltd
3.9800
-3.40%
 
2910.T Rock Field Co.,Ltd.
1,530.00
-1.16%
 
HO7.F Hormel Foods Corporation
28.24
-0.56%
 
93G.F The Kingfish Company N.V.
0.4280
-0.47%
 
GL9.IR Glanbia plc
9.88
-3.61%
 
SOWG Sow Good Inc.
0.7300
-12.03%
 
SMPL The Simply Good Foods Company
33.85
-2.51%
 
NWL.MI Newlat Food S.p.A.
15.80
-5.05%
 
HAIN The Hain Celestial Group, Inc.
3.7600
0.00%
 
LWAY Lifeway Foods, Inc.
23.98
-3.03%