Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 5.55
-0.05 (-0.89%)
At close: Dec 19, 2025
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Dec 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Dec 17, 2025 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 18 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 15, 2025 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 12 |
| Dec 12, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 4.50% | - |
| Dec 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 8, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Dec 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 3, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | -5.65% | 177 |
| Dec 2, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -3.13% | - |
| Dec 1, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -3.03% | - |
| Nov 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Nov 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 21, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | - |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Nov 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 7, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Nov 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Nov 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 21, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -2.33% | - |
| Oct 20, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Oct 17, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Oct 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |