Hunting PLC (FRA:0YT)
Germany · Delayed Price · Currency is EUR 4.860
+0.060 (1.25%)
At close: Jan 23, 2026
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Jan 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jan 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jan 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.82% | - |
| Jan 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jan 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jan 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Jan 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jan 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jan 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Jan 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jan 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Jan 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jan 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Dec 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Dec 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Dec 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Dec 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Dec 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Dec 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Dec 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Dec 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Dec 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Dec 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Dec 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.97% | - |
| Dec 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Nov 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Nov 17, 2025 | 3.98 | 4.34 | 3.98 | 4.34 | 4.34 | 10.71% | 130 |