Chorus Aviation Inc. (FRA:1H00)
Germany · Delayed Price · Currency is EUR 17.70
-0.10 (-0.56%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:1H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Aug 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Aug 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 13, 2026 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.64% | 57 |
| Aug 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Aug 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | - |
| Aug 7, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 1.82% | 171 |
| Aug 6, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3.13% | 68 |
| Aug 5, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | - |
| Aug 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 30, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 29, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jul 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jul 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jul 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Jul 20, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 17, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jul 8, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 40 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Jul 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Jul 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jun 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jun 24, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 23, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1.32% | - |
| Jun 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |