Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 1.796
+0.160 (9.78%)
At close: May 22, 2026
FRA:1FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 9.78% | 6,000 |
| May 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.62% | - |
| May 19, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 0.94% | 5 |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.82% | - |
| May 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | - |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.19% | - |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| May 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.67% | - |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.49% | - |
| May 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.41% | - |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 18.55% | - |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.91% | - |
| Apr 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -16.96% | - |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Apr 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Apr 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.29% | - |
| Apr 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -16.49% | - |
| Apr 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 9.36% | - |
| Apr 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 9.97% | - |
| Apr 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.29% | - |
| Apr 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.36% | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.16% | - |
| Apr 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.82% | - |
| Apr 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Apr 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Apr 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.06% | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.13% | - |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.53% | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.94% | - |
| Apr 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.29% | - |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.83% | - |
| Mar 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.07% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 14.85% | - |
| 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% | - |