Frankfurt - Delayed Quote EUR

Pilgrim's Pride Corporation (6PP.F)

46.40

-0.80

(-1.69%)

At close: April 16 at 8:10:53 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	46.40	46.40	46.40	46.40	46.40	634
Apr 15, 2025	46.00	47.20	46.00	47.20	47.20	634
Apr 14, 2025	46.40	46.40	46.40	46.40	46.40	-
Apr 11, 2025	45.60	45.60	45.60	45.60	45.60	-
Apr 10, 2025	45.60	45.60	45.60	45.60	45.60	-
Apr 9, 2025	44.00	44.00	44.00	44.00	44.00	-
Apr 8, 2025	45.00	45.00	45.00	45.00	45.00	-
Apr 7, 2025	43.20	43.20	43.20	43.20	43.20	-
Apr 4, 2025	45.80	45.80	45.80	45.80	45.80	-
Apr 3, 2025	5.53 Dividend
Apr 3, 2025	43.60	43.60	43.60	43.60	43.60	-
Apr 2, 2025	51.50	51.50	51.50	51.50	45.20	-
Apr 1, 2025	50.00	50.00	50.00	50.00	43.88	-
Mar 31, 2025	49.00	49.00	49.00	49.00	43.01	-
Mar 28, 2025	49.00	49.80	49.00	49.80	43.71	27
Mar 27, 2025	48.60	48.60	48.60	48.60	42.65	-
Mar 26, 2025	47.20	47.20	47.20	47.20	41.43	-
Mar 25, 2025	46.80	46.80	46.80	46.80	41.07	-
Mar 24, 2025	45.40	45.40	45.40	45.40	39.85	-
Mar 21, 2025	47.80	47.80	47.80	47.80	41.95	-
Mar 20, 2025	46.20	46.20	46.20	46.20	40.55	-
Mar 19, 2025	45.20	45.20	45.20	45.20	39.67	-
Mar 18, 2025	45.20	45.20	45.20	45.20	39.67	-
Mar 17, 2025	45.40	45.40	45.40	45.40	39.85	-
Mar 14, 2025	46.20	48.80	46.20	48.80	42.83	706
Mar 13, 2025	46.80	46.80	46.80	46.80	41.07	-
Mar 12, 2025	48.80	48.80	48.80	48.80	42.83	-
Mar 11, 2025	51.00	51.00	50.50	50.50	44.32	18
Mar 10, 2025	50.00	50.00	50.00	50.00	43.88	-
Mar 7, 2025	48.40	48.40	48.40	48.40	42.48	-
Mar 6, 2025	49.20	49.20	49.20	49.20	43.18	-
Mar 5, 2025	50.50	50.50	50.50	50.50	44.32	-
Mar 4, 2025	51.50	51.50	51.50	51.50	45.20	-
Mar 3, 2025	52.00	52.00	52.00	52.00	45.64	-
Feb 28, 2025	51.50	51.50	51.50	51.50	45.20	-
Feb 27, 2025	51.50	51.50	51.50	51.50	45.20	-
Feb 26, 2025	51.00	51.00	51.00	51.00	44.76	-
Feb 25, 2025	51.50	51.50	51.50	51.50	45.20	-
Feb 24, 2025	50.50	50.50	50.50	50.50	44.32	-
Feb 21, 2025	49.20	49.20	49.20	49.20	43.18	-
Feb 20, 2025	50.50	50.50	50.50	50.50	44.32	-
Feb 19, 2025	49.60	50.50	49.60	50.50	44.32	525
Feb 18, 2025	51.50	51.50	51.50	51.50	45.20	-
Feb 17, 2025	51.00	51.00	51.00	51.00	44.76	-
Feb 14, 2025	49.60	50.00	49.60	50.00	43.88	85
Feb 13, 2025	48.20	48.20	47.40	47.40	41.60	400
Feb 12, 2025	50.50	50.50	50.50	50.50	44.32	-
Feb 11, 2025	49.80	51.00	49.80	51.00	44.76	490
Feb 10, 2025	49.40	49.60	49.40	49.60	43.53	483
Feb 7, 2025	46.60	46.60	46.60	46.60	40.90	-
Feb 6, 2025	45.80	45.80	45.80	45.80	40.20	-
Feb 5, 2025	45.20	45.20	45.20	45.20	39.67	-
Feb 4, 2025	46.20	46.20	46.20	46.20	40.55	-
Feb 3, 2025	44.80	46.00	44.80	46.00	40.37	110
Jan 31, 2025	45.40	45.40	45.40	45.40	39.85	-
Jan 30, 2025	44.80	44.80	44.80	44.80	39.32	-
Jan 29, 2025	44.20	44.20	44.20	44.20	38.79	-
Jan 28, 2025	44.20	44.20	44.20	44.20	38.79	-
Jan 27, 2025	42.80	42.80	42.80	42.80	37.56	-
Jan 24, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 23, 2025	43.00	43.00	43.00	43.00	37.74	-
Jan 22, 2025	42.60	42.60	42.60	42.60	37.39	-
Jan 21, 2025	43.40	43.40	43.40	43.40	38.09	-
Jan 20, 2025	43.80	43.80	43.80	43.80	38.44	-
Jan 17, 2025	43.80	43.80	43.80	43.80	38.44	-
Jan 16, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 15, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 14, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 13, 2025	44.60	44.60	44.00	44.00	38.62	500
Jan 10, 2025	44.40	44.40	44.40	44.40	38.97	500
Jan 9, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 8, 2025	43.60	43.60	43.60	43.60	38.27	-
Jan 7, 2025	44.40	44.40	44.40	44.40	38.97	-
Jan 6, 2025	46.40	46.40	46.40	46.40	40.72	-
Jan 3, 2025	45.80	45.80	45.80	45.80	40.20	-
Jan 2, 2025	43.80	46.00	43.80	46.00	40.37	158
Dec 30, 2024	43.80	43.80	43.80	43.80	38.44	-
Dec 27, 2024	43.60	43.60	43.60	43.60	38.27	-
Dec 23, 2024	44.40	44.40	44.40	44.40	38.97	-
Dec 20, 2024	45.40	45.40	45.40	45.40	39.85	-
Dec 19, 2024	46.00	46.00	46.00	46.00	40.37	-
Dec 18, 2024	47.80	47.80	47.80	47.80	41.95	-
Dec 17, 2024	48.40	48.60	48.40	48.60	42.65	40
Dec 16, 2024	47.20	47.20	47.20	47.20	41.43	-
Dec 13, 2024	47.60	47.60	47.60	47.60	41.78	-
Dec 12, 2024	47.20	47.20	47.20	47.20	41.43	-
Dec 11, 2024	46.00	46.00	46.00	46.00	40.37	-
Dec 10, 2024	45.40	45.40	45.40	45.40	39.85	-
Dec 9, 2024	47.40	47.40	47.40	47.40	41.60	-
Dec 6, 2024	48.00	48.00	48.00	48.00	42.13	-
Dec 5, 2024	48.40	48.60	48.40	48.60	42.65	330
Dec 4, 2024	48.40	48.40	48.40	48.40	42.48	-
Dec 3, 2024	48.80	48.80	48.80	48.80	42.83	-
Dec 2, 2024	48.60	48.60	48.60	48.60	42.65	-
Nov 29, 2024	47.40	47.40	47.40	47.40	41.60	-
Nov 28, 2024	47.60	47.60	47.60	47.60	41.78	-
Nov 27, 2024	48.00	48.00	48.00	48.00	42.13	-
Nov 26, 2024	47.80	48.40	47.80	48.40	42.48	84
Nov 25, 2024	49.20	49.20	49.20	49.20	43.18	-
Nov 22, 2024	49.60	49.60	49.60	49.60	43.53	-
Nov 21, 2024	49.00	49.00	49.00	49.00	43.01	-
Nov 20, 2024	49.00	49.00	49.00	49.00	43.01	-
Nov 19, 2024	48.40	48.40	48.40	48.40	42.48	-
Nov 18, 2024	48.60	48.60	48.60	48.60	42.65	-
Nov 15, 2024	47.20	47.20	47.20	47.20	41.43	-
Nov 14, 2024	49.60	49.60	49.60	49.60	43.53	-
Nov 13, 2024	49.60	50.00	49.60	50.00	43.88	330
Nov 12, 2024	49.60	49.60	49.60	49.60	43.53	-
Nov 11, 2024	49.60	49.60	49.60	49.60	43.53	-
Nov 8, 2024	48.20	48.20	48.20	48.20	42.30	-
Nov 7, 2024	48.80	49.80	48.80	49.80	43.71	500
Nov 6, 2024	50.00	50.00	50.00	50.00	43.88	-
Nov 5, 2024	46.80	46.80	46.80	46.80	41.07	-
Nov 4, 2024	45.60	46.00	45.60	46.00	40.37	138
Nov 1, 2024	44.20	44.20	44.20	44.20	38.79	-
Oct 31, 2024	43.60	43.60	43.60	43.60	38.27	-
Oct 30, 2024	44.00	44.00	44.00	44.00	38.62	-
Oct 29, 2024	43.60	43.60	43.60	43.60	38.27	-
Oct 28, 2024	42.40	42.40	42.40	42.40	37.21	-
Oct 25, 2024	42.60	42.60	42.60	42.60	37.39	-
Oct 24, 2024	42.00	42.00	42.00	42.00	36.86	-
Oct 23, 2024	41.00	41.00	41.00	41.00	35.98	-
Oct 22, 2024	40.80	40.80	40.80	40.80	35.81	-
Oct 21, 2024	41.40	41.40	41.40	41.40	36.34	-
Oct 18, 2024	41.60	41.60	41.60	41.60	36.51	-
Oct 17, 2024	41.60	41.60	41.60	41.60	36.51	-
Oct 16, 2024	41.20	41.20	41.20	41.20	36.16	-
Oct 15, 2024	41.00	41.00	41.00	41.00	35.98	-
Oct 14, 2024	40.40	41.40	40.40	40.60	35.63	666
Oct 11, 2024	40.60	40.60	40.60	40.60	35.63	-
Oct 10, 2024	41.40	41.40	41.40	41.40	36.34	-
Oct 9, 2024	41.60	41.60	41.60	41.60	36.51	-
Oct 8, 2024	41.00	41.00	41.00	41.00	35.98	-
Oct 7, 2024	41.00	41.00	41.00	41.00	35.98	488
Oct 4, 2024	39.00	39.00	39.00	39.00	34.23	-
Oct 3, 2024	43.00	43.00	43.00	43.00	37.74	-
Oct 2, 2024	43.00	43.00	43.00	43.00	37.74	-
Oct 1, 2024	41.00	41.00	41.00	41.00	35.98	-
Sep 30, 2024	39.00	39.00	39.00	39.00	34.23	-
Sep 27, 2024	38.20	38.20	38.20	38.20	33.53	-
Sep 26, 2024	37.80	37.80	37.80	37.80	33.18	-
Sep 25, 2024	38.00	38.00	38.00	38.00	33.35	-
Sep 24, 2024	38.40	38.40	38.40	38.40	33.70	-
Sep 23, 2024	37.00	37.00	37.00	37.00	32.47	-
Sep 20, 2024	38.40	38.40	38.40	38.40	33.70	-
Sep 19, 2024	37.20	37.20	37.20	37.20	32.65	-
Sep 18, 2024	37.80	37.80	37.80	37.80	33.18	270
Sep 17, 2024	36.60	36.60	36.60	36.60	32.12	-
Sep 16, 2024	36.00	37.20	36.00	37.20	32.65	138
Sep 13, 2024	36.80	36.80	36.80	36.80	32.30	-
Sep 12, 2024	37.80	37.80	37.80	37.80	33.18	-
Sep 11, 2024	38.60	38.60	38.60	38.60	33.88	-
Sep 10, 2024	40.40	40.40	40.40	40.40	35.46	-
Sep 9, 2024	40.60	40.60	40.60	40.60	35.63	-
Sep 6, 2024	40.60	40.60	40.60	40.60	35.63	66
Sep 5, 2024	41.40	41.40	41.40	41.40	36.34	-
Sep 4, 2024	41.00	41.00	41.00	41.00	35.98	-
Sep 3, 2024	41.80	41.80	41.80	41.80	36.69	-
Sep 2, 2024	41.80	41.80	41.60	41.60	36.51	-
Aug 30, 2024	41.60	41.60	41.60	41.60	36.51	-
Aug 29, 2024	40.60	40.60	40.60	40.60	35.63	-
Aug 28, 2024	39.80	39.80	39.80	39.80	34.93	-
Aug 27, 2024	40.00	40.00	40.00	40.00	35.11	-
Aug 26, 2024	39.60	39.60	39.60	39.60	34.76	-
Aug 23, 2024	39.20	39.20	39.20	39.20	34.40	-
Aug 22, 2024	39.00	39.00	39.00	39.00	34.23	-
Aug 21, 2024	38.80	38.80	38.80	38.80	34.05	-
Aug 20, 2024	39.00	39.00	39.00	39.00	34.23	-
Aug 19, 2024	38.80	38.80	38.80	38.80	34.05	-
Aug 16, 2024	39.80	39.80	39.80	39.80	34.93	-
Aug 15, 2024	41.00	41.00	41.00	41.00	35.98	-
Aug 14, 2024	39.80	39.80	39.80	39.80	34.93	-
Aug 13, 2024	39.80	39.80	39.80	39.80	34.93	-
Aug 12, 2024	40.60	40.60	40.60	40.60	35.63	-
Aug 9, 2024	40.20	40.20	40.20	40.20	35.28	-
Aug 8, 2024	39.80	39.80	39.80	39.80	34.93	-
Aug 7, 2024	39.60	39.60	39.60	39.60	34.76	-
Aug 6, 2024	39.00	39.00	39.00	39.00	34.23	-
Aug 5, 2024	37.20	37.20	37.20	37.20	32.65	-
Aug 2, 2024	38.60	38.60	38.60	38.60	33.88	-
Aug 1, 2024	39.20	40.20	39.20	40.20	35.28	200
Jul 31, 2024	38.00	38.00	38.00	38.00	33.35	-
Jul 30, 2024	37.80	37.80	37.80	37.80	33.18	-
Jul 29, 2024	38.00	38.00	38.00	38.00	33.35	-
Jul 26, 2024	37.40	37.40	37.40	37.40	32.82	55
Jul 25, 2024	36.60	36.60	36.60	36.60	32.12	-
Jul 24, 2024	36.00	36.00	36.00	36.00	31.60	-
Jul 23, 2024	36.20	36.20	36.20	36.20	31.77	-
Jul 22, 2024	35.80	35.80	35.80	35.80	31.42	-
Jul 19, 2024	36.20	36.20	36.20	36.20	31.77	-
Jul 18, 2024	35.20	35.20	35.20	35.20	30.89	-
Jul 17, 2024	35.40	35.40	35.40	35.40	31.07	-
Jul 16, 2024	34.80	34.80	34.80	34.80	30.54	-
Jul 15, 2024	34.60	34.60	34.60	34.60	30.37	-
Jul 12, 2024	34.40	34.40	34.40	34.40	30.19	-
Jul 11, 2024	34.80	34.80	34.80	34.80	30.54	-
Jul 10, 2024	34.60	34.60	34.60	34.60	30.37	-
Jul 9, 2024	35.00	35.00	35.00	35.00	30.72	-
Jul 8, 2024	34.80	34.80	34.80	34.80	30.54	-
Jul 5, 2024	35.40	35.40	35.40	35.40	31.07	-
Jul 4, 2024	35.40	35.40	35.40	35.40	31.07	-
Jul 3, 2024	35.60	36.00	35.60	36.00	31.60	416
Jul 2, 2024	35.20	35.20	35.20	35.20	30.89	-
Jul 1, 2024	35.40	35.40	35.40	35.40	31.07	-
Jun 28, 2024	35.40	35.40	35.40	35.40	31.07	-
Jun 27, 2024	35.20	35.20	35.20	35.20	30.89	-
Jun 26, 2024	35.20	35.20	35.20	35.20	30.89	-
Jun 25, 2024	34.60	34.60	34.60	34.60	30.37	-
Jun 24, 2024	34.00	34.00	34.00	34.00	29.84	-
Jun 21, 2024	33.40	33.40	33.40	33.40	29.31	-
Jun 20, 2024	32.60	32.60	32.60	32.60	28.61	-
Jun 19, 2024	32.80	32.80	32.80	32.80	28.79	-
Jun 18, 2024	32.00	32.00	32.00	32.00	28.09	-
Jun 17, 2024	32.20	32.20	32.20	32.20	28.26	-
Jun 14, 2024	32.20	32.20	32.20	32.20	28.26	-
Jun 13, 2024	32.00	32.00	32.00	32.00	28.09	-
Jun 12, 2024	32.20	32.20	32.20	32.20	28.26	-
Jun 11, 2024	31.40	31.40	31.40	31.40	27.56	-
Jun 10, 2024	31.20	31.20	31.20	31.20	27.38	-
Jun 7, 2024	31.00	31.00	31.00	31.00	27.21	-
Jun 6, 2024	31.00	31.20	31.00	31.20	27.38	275
Jun 5, 2024	31.40	31.40	31.40	31.40	27.56	-
Jun 4, 2024	31.60	31.60	31.60	31.60	27.73	-
Jun 3, 2024	32.80	32.80	32.80	32.80	28.79	-
May 31, 2024	32.60	32.60	32.60	32.60	28.61	-
May 30, 2024	33.20	33.20	33.20	33.20	29.14	-
May 29, 2024	32.80	32.80	32.80	32.80	28.79	-
May 28, 2024	33.20	33.20	33.20	33.20	29.14	32
May 27, 2024	33.40	33.40	33.40	33.40	29.31	-
May 24, 2024	32.80	32.80	32.80	32.80	28.79	-
May 23, 2024	33.40	33.40	33.40	33.40	29.31	-
May 22, 2024	34.60	34.60	34.60	34.60	30.37	-
May 21, 2024	34.80	34.80	34.80	34.80	30.54	-
May 20, 2024	34.20	34.20	34.20	34.20	30.02	-
May 17, 2024	34.40	34.40	34.40	34.40	30.19	-
May 16, 2024	35.00	35.00	35.00	35.00	30.72	-
May 15, 2024	35.40	35.40	35.40	35.40	31.07	-
May 14, 2024	34.80	34.80	34.80	34.80	30.54	-
May 13, 2024	34.20	34.20	34.20	34.20	30.02	-
May 10, 2024	34.60	34.60	34.60	34.60	30.37	-
May 9, 2024	34.20	34.20	34.20	34.20	30.02	-
May 8, 2024	33.80	33.80	33.80	33.80	29.67	-
May 7, 2024	33.80	33.80	33.80	33.80	29.67	-
May 6, 2024	33.60	33.60	33.60	33.60	29.49	-
May 3, 2024	33.40	33.40	33.40	33.40	29.31	-
May 2, 2024	31.60	31.60	31.60	31.60	27.73	-
Apr 30, 2024	33.60	33.60	33.60	33.60	29.49	-
Apr 29, 2024	33.20	33.20	33.20	33.20	29.14	-
Apr 26, 2024	33.20	33.20	33.20	33.20	29.14	-
Apr 25, 2024	33.20	33.20	33.20	33.20	29.14	-
Apr 24, 2024	33.20	33.20	33.20	33.20	29.14	-
Apr 23, 2024	33.60	33.60	33.60	33.60	29.49	-
Apr 22, 2024	33.40	33.40	33.40	33.40	29.31	-
Apr 19, 2024	33.00	33.00	33.00	33.00	28.96	-
Apr 18, 2024	32.80	32.80	32.80	32.80	28.79	-
Apr 17, 2024	33.00	33.00	33.00	33.00	28.96	-
Apr 16, 2024	33.00	33.80	33.00	33.80	29.67	121

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pilgrim's Pride Corporation (6PP.F)