HICL Infrastructure PLC (FRA:2U4)
Germany · Delayed Price · Currency is EUR 1.580
+0.060 (3.95%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:2U4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | 704 |
| Jun 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jun 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| May 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| May 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.93% | - |
| May 27, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.55 | 2.61% | 980 |
| May 26, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.51 | 4.08% | 350 |
| May 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | - |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 1.41% | - |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | 0.71% | - |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.71% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -0.71% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -4.08% | - |
| May 14, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.45 | 5.00% | 100 |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -1.41% | - |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -2.07% | - |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | - |
| May 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.69% | - |
| May 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -3.33% | - |
| May 6, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.48 | 2.04% | 3,446 |
| May 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| May 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.38% | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 2.11% | - |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | - |
| Apr 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -4.05% | - |
| Apr 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.46 | 4.23% | 2,031 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -2.07% | - |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 1.40% | - |
| Apr 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -4.67% | - |
| Apr 20, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.48 | 3.45% | 552 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | - |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 0.70% | - |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -2.05% | - |
| Apr 14, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.44 | 5.80% | 378 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -0.72% | - |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.71% | - |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 1.45% | - |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 2.22% | - |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 0.75% | - |
| Mar 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -4.96% | - |
| Mar 30, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.39 | 3.68% | 4,999 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 3.03% | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | - |
| Mar 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -0.75% | - |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -5.00% | - |
| Mar 23, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.38 | 2.19% | 485 |