Black Hills Corporation (FRA:BHI)
Germany · Delayed Price · Currency is EUR 61.85
+0.65 (1.06%)
At close: Sep 18, 2026
FRA:BHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 1.06% | - |
| Sep 17, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.49% | - |
| Sep 16, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.07% | - |
| Sep 15, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.73% | - |
| Sep 14, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.89% | - |
| Sep 11, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.56% | - |
| Sep 10, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.89% | - |
| Sep 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.68% | - |
| Sep 8, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.32% | - |
| Sep 7, 2026 | 62.75 | 62.75 | 62.25 | 62.25 | 62.25 | -0.80% | 1,651 |
| Sep 4, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.72% | - |
| Sep 3, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.16% | - |
| Sep 2, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.22% | - |
| Sep 1, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.76% | - |
| Aug 31, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.40% | - |
| Aug 28, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.40% | - |
| Aug 27, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.20% | - |
| Aug 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.30% | - |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.32% | - |
| Aug 24, 2026 | 61.10 | 61.70 | 61.10 | 61.70 | 61.70 | -1.04% | 300 |
| Aug 21, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.08% | - |
| Aug 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.72% | - |
| Aug 19, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.40% | - |
| Aug 18, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.16% | - |
| Aug 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.62% | - |
| Aug 14, 2026 | 63.75 | 64.20 | 63.75 | 64.20 | 63.59 | 1.66% | 47 |
| Aug 13, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.55 | - | - |
| Aug 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 62.55 | -0.63% | - |
| Aug 11, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 62.95 | -1.09% | - |
| Aug 10, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 63.64 | 2.15% | - |
| Aug 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.31 | 1.86% | - |
| Aug 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.17 | -1.83% | - |
| Aug 5, 2026 | 62.30 | 62.90 | 62.30 | 62.90 | 62.31 | 2.11% | 8 |
| Aug 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.02 | 0.24% | - |
| Aug 3, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 60.87 | -1.68% | - |
| Jul 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.91 | -1.42% | - |
| Jul 30, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.80 | -2.91% | - |
| Jul 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 64.68 | -1.28% | - |
| Jul 28, 2026 | 65.40 | 66.15 | 65.40 | 66.15 | 65.52 | 0.99% | 4 |
| Jul 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.88 | -0.23% | - |
| Jul 24, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.03 | 0.61% | - |
| Jul 23, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 64.63 | 0.69% | - |
| Jul 22, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.19 | -0.15% | - |
| Jul 21, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.29 | - | - |
| Jul 20, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.29 | -1.44% | - |
| Jul 17, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.23 | 2.25% | - |
| Jul 16, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 63.79 | -1.98% | - |
| Jul 15, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.08 | -0.83% | - |
| Jul 14, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.62 | 0.84% | - |
| Jul 13, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.08 | 2.98% | - |