Chorus Aviation Inc. (FRA:1H00)
Germany · Delayed Price · Currency is EUR 19.00
-0.20 (-1.04%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 1,000 |
| Oct 22, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 0.52% | 1,000 |
| Oct 21, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 2.69% | - |
| Oct 20, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Oct 19, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | - |
| Oct 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 15, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 2.19% | - |
| Oct 14, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Oct 13, 2026 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 2.81% | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 9, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 7, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 6, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 2.78% | - |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 2, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Oct 1, 2026 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Sep 29, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | - |
| Sep 28, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 25, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 2.15% | - |
| Sep 24, 2026 | 18.40 | 18.60 | 18.00 | 18.60 | 18.60 | - | - |
| Sep 23, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.09% | - |
| Sep 22, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 1.66% | - |
| Sep 21, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 3.43% | - |
| Sep 18, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - | - |
| Sep 17, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | - | - |
| Sep 16, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.34% | - |
| Sep 15, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 1.00% | - |
| Sep 14, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 16.93 | -1.73% | - |
| Sep 11, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.23 | 0.58% | - |
| Sep 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - | - |
| Sep 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | -1.15% | - |
| Sep 8, 2026 | 17.30 | 17.40 | 17.20 | 17.40 | 17.33 | 1.16% | - |
| Sep 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | -0.58% | - |
| Sep 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | 1.17% | - |
| Sep 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | 0.59% | - |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | -1.16% | - |
| Sep 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | -1.15% | - |
| Aug 31, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | -1.14% | - |
| Aug 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 1.15% | - |
| Aug 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | -1.69% | - |
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | -0.56% | - |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | -0.56% | - |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 1.13% | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | -2.21% | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | -1.63% | - |
| Aug 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.33 | -1.60% | - |
| Aug 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | 0.54% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.53 | - | - |