Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 1.556
-0.048 (-2.99%)
At close: Jan 28, 2026
FRA:1FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.98% | - |
| Jan 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.36% | - |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Jan 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.73% | - |
| Jan 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.62% | - |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.73% | - |
| Jan 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Jan 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.30% | - |
| Jan 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.85% | - |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Dec 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 19.53% | - |
| Dec 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.56% | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -5.12% | 4,000 |
| Dec 19, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -4.87% | 2,560 |
| Dec 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.15% | - |
| Dec 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Dec 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.33% | - |
| Dec 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.22% | - |
| Dec 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.22% | - |
| Dec 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.31% | - |
| Dec 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.10% | - |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.73% | - |
| Dec 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.79% | - |
| Dec 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Dec 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.19% | - |
| Dec 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 8.73% | - |
| Dec 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.46% | - |
| Nov 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Nov 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.12% | - |
| Nov 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.80% | - |
| Nov 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.79% | - |
| Nov 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.16 | -7.23% | - |
| Nov 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.33 | -2.62% | - |
| Nov 20, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.39 | 1.02% | - |
| Nov 19, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.37 | 1.03% | - |
| Nov 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.34 | -4.70% | - |
| Nov 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.46 | -1.92% | - |