Hunting PLC (FRA:0YT)
Germany · Delayed Price · Currency is EUR 4.480
-0.060 (-1.32%)
At close: Sep 18, 2026
FRA:0YT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Sep 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Sep 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Sep 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Sep 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Sep 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | - |
| Aug 31, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 3.83% | 117 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Aug 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Aug 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Aug 21, 2026 | 5.20 | 5.20 | 4.44 | 4.44 | 4.44 | -17.01% | 700 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Aug 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jul 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jul 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jul 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |