Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany · Delayed Price · Currency is EUR 6.15
-0.20 (-3.15%)
At close: Sep 18, 2026
FRA:5IE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Sep 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 15, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Sep 11, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 9, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 239 |
| Sep 8, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Sep 7, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 3.28% | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Sep 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 4, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Jul 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jul 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jul 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |