Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 1.306
-0.016 (-1.21%)
At close: Mar 27, 2026
FRA:1FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.21% | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.06% | - |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.30% | - |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.33% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.59% | - |
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.28% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.83% | - |
| Mar 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.62% | - |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.07% | - |
| Mar 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.89% | - |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.59% | - |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -13.81% | - |
| Mar 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 13.12% | - |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 17.23% | - |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.73% | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.92% | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.31% | - |
| Feb 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.40% | - |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.04% | - |
| Feb 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.66% | - |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.76% | - |
| Feb 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.08% | - |
| Feb 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.01% | - |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.88% | - |
| Feb 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | - |
| Feb 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.75% | - |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.66% | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.88% | - |
| Feb 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | - |
| Feb 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.66% | - |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.15% | - |
| Jan 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.90% | - |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.99% | - |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.76% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.98% | - |
| Jan 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.02% | - |
| Jan 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.37% | - |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.55% | - |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.86% | - |
| Jan 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |