Hydrogen-Refueling-Solutions SA (FRA:1FO)
Germany · Delayed Price · Currency is EUR 1.208
-0.010 (-0.82%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:1FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 2.46% | 107 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.56% | - |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.45% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | - |
| Aug 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.11% | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| Aug 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.45% | - |
| Aug 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.43% | - |
| Aug 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.34% | - |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.31% | - |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| Jul 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.24% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Jul 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.95% | - |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.19% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.58% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.14% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.98% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -17.94% | - |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.00% | - |
| Jul 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Jul 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jul 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.65% | - |
| Jun 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.40% | - |
| Jun 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.47% | - |
| Jun 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.26% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.01% | - |
| Jun 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.71% | - |
| Jun 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.36% | - |