Hunting PLC (FRA:0YT)
Germany · Delayed Price · Currency is EUR 4.540
-0.220 (-4.62%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0YT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | 10 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Oct 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Oct 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 16, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 1.28% | 10 |
| Oct 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Oct 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.72% | - |
| Oct 13, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 6.14% | - |
| Oct 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 9, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 4.61% | - |
| Oct 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 7, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Oct 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Oct 5, 2026 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 7.76% | 240 |
| Oct 2, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Oct 1, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 1.40% | - |
| Sep 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -0.45% | - |
| Sep 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | - | - |
| Sep 28, 2026 | 4.42 | 4.74 | 4.42 | 4.48 | 4.42 | 1.36% | 1,000 |
| Sep 25, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.36 | -0.45% | - |
| Sep 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 1.37% | - |
| Sep 23, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.32 | 0.92% | - |
| Sep 22, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.28 | -3.12% | - |
| Sep 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | - | - |
| Sep 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | -1.32% | - |
| Sep 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.44% | - |
| Sep 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 2.26% | - |
| Sep 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -2.64% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.89% | - |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -2.17% | - |
| Sep 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | - | - |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -0.86% | - |
| Sep 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 2.20% | - |
| Sep 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | - | - |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -1.30% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -2.54% | - |
| Sep 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 1.72% | - |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -4.92% | - |
| Aug 31, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.81 | 3.83% | 117 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 3.52% | - |
| Aug 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 1.34% | - |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | - | - |
| Aug 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | -3.03% | - |
| Aug 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 4.05% | - |
| Aug 21, 2026 | 5.20 | 5.20 | 4.44 | 4.44 | 4.38 | -17.01% | 700 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -3.60% | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | -0.89% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | - | - |
| Aug 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 1.82% | - |