Hunting PLC (FRA:0YT)
Germany · Delayed Price · Currency is EUR 4.060
-0.020 (-0.49%)
At close: Nov 28, 2025
Hunting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Nov 11, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.53% | 1,936 |
| Nov 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Oct 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Oct 27, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.01% | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Oct 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Oct 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.47% | - |
| Oct 8, 2025 | 3.76 | 4.02 | 3.76 | 4.02 | 4.02 | 6.35% | 300 |
| Oct 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Oct 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 2, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 1.60% | 200 |
| Oct 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | - | - |
| Sep 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -1.05% | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 2.15% | - |
| Sep 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 1.09% | - |
| Sep 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 0.55% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 2.81% | - |
| Sep 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | - | - |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | -2.20% | - |