Cheffelo AB (publ) (FRA:4HY)
Germany · Delayed Price · Currency is EUR 8.54
-0.15 (-1.73%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:4HY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.47 | 8.54 | 8.47 | 8.54 | 8.54 | -1.73% | 5 |
| Oct 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.25% | - |
| Oct 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% | - |
| Oct 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | - |
| Oct 19, 2026 | 8.89 | 9.00 | 8.80 | 8.80 | 8.80 | -0.90% | 5 |
| Oct 16, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | 1.37% | - |
| Oct 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | - |
| Oct 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.44% | - |
| Oct 13, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | - |
| Oct 12, 2026 | 8.74 | 8.74 | 8.41 | 8.41 | 8.41 | -4.86% | - |
| Oct 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.43% | - |
| Oct 8, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -9.82% | - |
| Oct 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.30% | - |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | - |
| Oct 5, 2026 | 10.14 | 10.14 | 9.99 | 9.99 | 9.99 | -1.28% | - |
| Oct 2, 2026 | 9.97 | 10.12 | 9.97 | 10.12 | 10.12 | 1.30% | - |
| Oct 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Sep 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% | - |
| Sep 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Sep 28, 2026 | 10.16 | 10.16 | 10.02 | 10.02 | 10.02 | -1.57% | - |
| Sep 25, 2026 | 10.02 | 10.18 | 10.02 | 10.18 | 10.18 | 1.80% | - |
| Sep 24, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | - |
| Sep 23, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | -1.09% | - |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 21, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 0.40% | - |
| Sep 18, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.40% | - |
| Sep 17, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.30% | - |
| Sep 16, 2026 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 0.60% | - |
| Sep 15, 2026 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -1.88% | - |
| Sep 14, 2026 | 10.04 | 10.12 | 10.04 | 10.12 | 10.12 | 0.80% | - |
| Sep 11, 2026 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Sep 10, 2026 | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Sep 9, 2026 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Sep 8, 2026 | 10.28 | 10.28 | 10.22 | 10.22 | 10.22 | -0.78% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 4, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.15% | - |
| Sep 1, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Aug 31, 2026 | 10.52 | 10.52 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Aug 28, 2026 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | -2.23% | 85 |
| Aug 27, 2026 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 0.19% | - |
| Aug 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.28% | - |
| Aug 25, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.41% | - |
| Aug 24, 2026 | 10.54 | 10.78 | 10.54 | 10.78 | 10.78 | 2.28% | 95 |
| Aug 21, 2026 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | -5.39% | - |
| Aug 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.89% | - |
| Aug 19, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 17, 2026 | 11.18 | 11.24 | 11.18 | 11.24 | 11.24 | 0.72% | - |