S.P.E.E.H. Hidroelectrica S.A. (FRA:E28)
Germany · Delayed Price · Currency is EUR 33.50
-0.25 (-0.74%)
At close: Oct 23, 2026
FRA:E28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -0.74% | - |
| Oct 22, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.45% | - |
| Oct 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.03% | - |
| Oct 20, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Oct 19, 2026 | 34.00 | 34.05 | 33.95 | 33.95 | 33.95 | -0.15% | 75 |
| Oct 16, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 3.98% | - |
| Oct 15, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -5.35% | - |
| Oct 14, 2026 | 32.40 | 34.55 | 32.40 | 34.55 | 34.55 | 6.64% | 85 |
| Oct 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.86% | - |
| Oct 9, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.66% | - |
| Oct 8, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.45% | - |
| Oct 7, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.15% | - |
| Oct 6, 2026 | 33.35 | 33.35 | 33.25 | 33.25 | 33.25 | -0.30% | 15 |
| Oct 5, 2026 | 32.35 | 33.35 | 32.35 | 33.35 | 33.35 | 3.09% | - |
| Oct 2, 2026 | 31.85 | 32.35 | 31.85 | 32.35 | 32.35 | 0.62% | - |
| Oct 1, 2026 | 31.70 | 32.15 | 31.70 | 32.15 | 32.15 | -4.60% | 188 |
| Sep 30, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.28% | 30 |
| Sep 29, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Sep 28, 2026 | 33.95 | 33.95 | 32.95 | 32.95 | 32.95 | -3.09% | - |
| Sep 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 25 |
| Sep 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 23, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.87% | - |
| Sep 22, 2026 | 34.95 | 34.95 | 34.30 | 34.30 | 34.30 | -1.86% | 150 |
| Sep 21, 2026 | 34.80 | 34.95 | 34.80 | 34.95 | 34.95 | 0.58% | - |
| Sep 18, 2026 | 32.50 | 36.75 | 32.50 | 34.75 | 34.75 | 6.92% | 25 |
| Sep 17, 2026 | 33.65 | 33.65 | 32.50 | 32.50 | 32.50 | -3.42% | 203 |
| Sep 16, 2026 | 33.70 | 35.45 | 33.65 | 33.65 | 33.65 | -0.15% | 275 |
| Sep 15, 2026 | 33.65 | 35.25 | 33.65 | 33.70 | 33.70 | -7.67% | 140 |
| Sep 14, 2026 | 33.65 | 36.65 | 33.65 | 36.50 | 36.50 | 8.47% | 1,357 |
| Sep 11, 2026 | 37.75 | 37.75 | 33.65 | 33.65 | 33.65 | -2.75% | 395 |
| Sep 10, 2026 | 34.85 | 38.15 | 34.60 | 34.60 | 34.60 | -0.72% | 2,018 |
| Sep 9, 2026 | 35.05 | 35.05 | 34.85 | 34.85 | 34.85 | -0.57% | - |
| Sep 8, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.22% | - |
| Sep 7, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | - | - |
| Sep 4, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | 0.72% | - |
| Sep 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | -1.69% | 30 |
| Sep 2, 2026 | 34.15 | 35.50 | 34.15 | 35.40 | 34.97 | 4.27% | 150 |
| Sep 1, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.54 | - | - |
| Aug 31, 2026 | 34.95 | 34.95 | 33.95 | 33.95 | 33.54 | -3.00% | 60 |
| Aug 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | - | - |
| Aug 27, 2026 | 34.95 | 35.00 | 34.95 | 35.00 | 34.58 | - | 60 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | -0.14% | - |
| Aug 25, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | - | - |
| Aug 24, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.63 | - | - |
| Aug 21, 2026 | 34.90 | 35.40 | 34.90 | 35.05 | 34.63 | 0.57% | 20 |
| Aug 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.43 | -1.55% | - |
| Aug 19, 2026 | 35.05 | 35.40 | 35.05 | 35.40 | 34.97 | 0.28% | 35 |
| Aug 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 34.87 | - | - |
| Aug 17, 2026 | 35.35 | 35.70 | 35.30 | 35.30 | 34.87 | -0.14% | 6 |