Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 5.95
+0.20 (3.48%)
At close: Mar 27, 2026
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 25, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | 4.46% | 400 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 23, 2026 | 5.50 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 257 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Mar 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 16, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Mar 6, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | - | 326 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 3, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -6.40% | 244 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| 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% | - |