Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 6.45
-0.30 (-4.44%)
Last updated: Feb 20, 2026, 9:37 PM CET
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Feb 19, 2026 | 6.75 | 6.90 | 6.75 | 6.75 | 6.75 | - | 173 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Feb 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 12, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | 0.85% | 140 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 10, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | - |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Feb 6, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Feb 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Feb 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 2, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -2.65% | - |
| Jan 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jan 23, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -2.46% | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 20, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Jan 19, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jan 16, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | - | 463 |
| Jan 15, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Jan 14, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | - |
| Jan 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Jan 7, 2026 | 5.90 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 114 |
| Jan 6, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 29, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Dec 23, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 22, 2025 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 2 |
| 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% | - |