Chorus Aviation Inc. (FRA:1H00)
Germany · Delayed Price · Currency is EUR 14.00
+0.10 (0.72%)
At close: Mar 27, 2026
FRA:1H00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 25, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | - |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 18, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Mar 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Mar 12, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.43 | 2.84% | - |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | - | - |
| Mar 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -2.76% | 11 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -2.03% | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -1.33% | - |
| Mar 5, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.93 | - | - |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 2.04% | - |
| Mar 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Mar 2, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.63 | -4.55% | - |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 1.32% | - |
| Feb 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | 0.66% | - |
| Feb 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Feb 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 2.72% | - |
| Feb 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 1.38% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 8.21% | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -2.90% | - |
| Feb 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 3.76% | - |
| Feb 17, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.24 | 1.53% | - |
| Feb 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | 2.34% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | -1.54% | - |
| Feb 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.94 | - | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 0.78% | - |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -0.77% | - |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | -0.76% | - |
| Feb 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | -1.50% | - |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | 0.76% | - |
| Feb 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 0.76% | - |
| Feb 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | 1.55% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -2.27% | - |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - | - |
| Jan 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -1.49% | - |
| Jan 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -2.19% | - |
| Jan 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 1.48% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 0.75% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 0.75% | - |
| Jan 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | -0.75% | - |
| Jan 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - | - |
| Jan 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 2.29% | - |