Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 0.6380
+0.0020 (0.31%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:1FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 192 |
| Oct 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.09% | - |
| Oct 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.38% | - |
| Oct 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.45% | - |
| Oct 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.06% | - |
| Oct 16, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.57% | - |
| Oct 15, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -5.98% | 192 |
| Oct 14, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.53% | - |
| Oct 13, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.34% | 750 |
| Oct 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.64% | - |
| Oct 9, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.50% | 5,366 |
| Oct 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.36% | - |
| Oct 7, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 4.94% | 323 |
| Oct 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.57% | - |
| Oct 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.39% | - |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.61% | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.30% | - |
| Sep 30, 2026 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | 14.17% | 1,638 |
| Sep 29, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -12.50% | 3,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 15.21% | - |
| Sep 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Sep 24, 2026 | 0.55 | 0.86 | 0.55 | 0.86 | 0.86 | 31.80% | 500 |
| Sep 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 22, 2026 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -25.94% | 1,900 |
| Sep 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.72% | - |
| Sep 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.46% | - |
| Sep 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.17% | - |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.53% | - |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.86% | - |
| Sep 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.88% | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Sep 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.55% | - |
| Sep 3, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.30% | 436 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.51% | - |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Aug 28, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.48% | 617 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Aug 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.48% | - |
| Aug 24, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 3.90% | 2,100 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.91% | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.63% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Aug 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.11% | - |