Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 5.25
-0.05 (-0.94%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.52% | - |
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 3.48% | - |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -1.71% | - |
| Mar 25, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.77 | 4.46% | 400 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 0.90% | - |
| Mar 23, 2026 | 5.50 | 5.70 | 5.50 | 5.55 | 5.47 | -2.63% | 257 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | - | - |
| Mar 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -4.20% | - |
| Mar 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 5.31% | - |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.88% | - |
| Mar 16, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.62 | - | - |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | - | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | - | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 1.79% | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 3.70% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -5.26% | - |
| Mar 6, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.62 | - | 326 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -0.87% | - |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -1.71% | - |
| Mar 3, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.77 | -6.40% | 244 |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -5.30% | - |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | 1.54% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 1.56% | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 0.79% | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | -1.55% | - |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | - | - |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | -4.44% | - |
| Feb 19, 2026 | 6.75 | 6.90 | 6.75 | 6.75 | 6.66 | - | 173 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 4.65% | - |
| Feb 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 3.20% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.16 | 5.93% | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | -0.84% | - |
| Feb 12, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.87 | 0.85% | 140 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 0.85% | - |