Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 1.918
-0.030 (-1.54%)
At close: Nov 28, 2025
FRA:1FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.51 | -0.38% | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.52 | 0.58% | - |
| Nov 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.50 | -3.17% | - |
| Nov 11, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.59 | 0.19% | - |
| Nov 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.58 | 1.32% | - |
| Nov 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.55 | 0.38% | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.54 | -4.70% | - |
| Nov 5, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | 2.66 | -0.90% | 900 |
| Nov 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.69 | -2.11% | - |
| Nov 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.74 | -0.70% | - |
| Oct 31, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.76 | -1.03% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | -0.34% | - |
| Oct 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.80 | -1.36% | - |
| Oct 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 1.72% | - |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | -0.34% | - |
| Oct 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.80 | 0.34% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | 0.17% | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | 0.17% | - |
| Oct 21, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.78 | -2.03% | - |
| Oct 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 1.03% | - |
| Oct 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.81 | -1.02% | - |
| Oct 16, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 0.34% | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | 0.34% | - |
| Oct 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.82 | -1.51% | - |
| Oct 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.86 | -0.17% | - |
| Oct 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87 | -0.83% | - |
| Oct 9, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 2.89 | -2.12% | - |
| Oct 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.96 | -0.32% | - |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | -2.84% | - |
| Oct 6, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.05 | -0.31% | - |
| Oct 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.06 | 0.79% | - |
| Oct 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.04 | 1.77% | - |
| Oct 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99 | -3.88% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.11 | -2.86% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.20 | -1.63% | - |
| Sep 26, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.25 | 8.52% | - |
| Sep 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 2.99 | 4.71% | - |
| Sep 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.86 | 2.77% | - |
| Sep 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.78 | 1.40% | - |
| Sep 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.74 | -1.04% | - |