Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 4.920
+0.120 (2.50%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jun 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| May 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| May 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| May 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| May 26, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| May 22, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| May 21, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| May 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| May 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| May 18, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -5.90% | 400 |
| May 15, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -1.87% | - |
| May 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 11, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | - | 27 |
| May 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 28, 2026 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | 1.89% | 87 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 21, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | 9 |
| Apr 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Apr 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Apr 13, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 55 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 8, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Apr 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Apr 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Mar 31, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Mar 30, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.99% | - |
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 3.48% | - |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -1.71% | - |
| Mar 25, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.76 | 4.46% | 400 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 0.90% | - |
| Mar 23, 2026 | 5.50 | 5.70 | 5.50 | 5.55 | 5.46 | -2.63% | 257 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - | - |