S.P.E.E.H. Hidroelectrica S.A. (FRA:E28)
Germany · Delayed Price · Currency is EUR 35.05
0.00 (0.00%)
At close: Aug 25, 2026
FRA:E28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Aug 24, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Aug 21, 2026 | 34.90 | 35.40 | 34.90 | 35.05 | 35.05 | 0.57% | 20 |
| Aug 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.55% | - |
| Aug 19, 2026 | 35.05 | 35.40 | 35.05 | 35.40 | 35.40 | 0.28% | 35 |
| Aug 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Aug 17, 2026 | 35.35 | 35.70 | 35.30 | 35.30 | 35.30 | -0.14% | 6 |
| Aug 14, 2026 | 35.50 | 35.75 | 35.20 | 35.35 | 35.35 | 0.57% | 37 |
| Aug 13, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.54% | - |
| Aug 12, 2026 | 34.15 | 35.70 | 34.15 | 35.70 | 35.70 | 3.48% | 25 |
| Aug 11, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 286 |
| Aug 10, 2026 | 35.35 | 35.35 | 34.50 | 34.50 | 34.50 | -1.99% | 125 |
| Aug 7, 2026 | 35.20 | 35.20 | 34.50 | 35.20 | 35.20 | 0.28% | 329 |
| Aug 6, 2026 | 36.60 | 36.60 | 35.10 | 35.10 | 35.10 | -4.10% | 235 |
| Aug 5, 2026 | 37.15 | 37.15 | 36.60 | 36.60 | 36.60 | -1.08% | 228 |
| Aug 4, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.50% | 225 |
| Aug 3, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.13% | - |
| Jul 31, 2026 | 37.95 | 37.95 | 37.90 | 37.90 | 37.90 | 1.74% | - |
| Jul 30, 2026 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -2.10% | 152 |
| Jul 29, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Jul 28, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.13% | - |
| Jul 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | - |
| Jul 24, 2026 | 38.00 | 38.40 | 38.00 | 38.10 | 38.10 | 0.79% | 4 |
| Jul 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.66% | - |
| Jul 22, 2026 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | -1.30% | 19 |
| Jul 21, 2026 | 38.00 | 38.55 | 38.00 | 38.55 | 38.55 | 1.45% | 7 |
| Jul 20, 2026 | 38.60 | 39.10 | 38.00 | 38.00 | 38.00 | -1.43% | 54 |
| Jul 17, 2026 | 38.95 | 38.95 | 38.55 | 38.55 | 38.55 | -0.77% | 28 |
| Jul 16, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 2.10% | - |
| Jul 15, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -2.44% | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 13, 2026 | 39.50 | 39.55 | 39.00 | 39.00 | 39.00 | - | 117 |
| Jul 10, 2026 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | 0.26% | - |
| Jul 9, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Jul 8, 2026 | 39.20 | 39.20 | 38.90 | 38.90 | 38.90 | -4.77% | - |
| Jul 7, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Jul 6, 2026 | 41.90 | 41.90 | 40.85 | 40.85 | 40.85 | -2.51% | - |
| Jul 3, 2026 | 39.45 | 41.90 | 39.45 | 41.90 | 41.90 | 10.70% | - |
| Jul 2, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 2.02% | - |
| Jul 1, 2026 | 36.65 | 37.10 | 36.65 | 37.10 | 37.10 | 4.07% | 30 |
| Jun 30, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | - |
| Jun 29, 2026 | 35.50 | 35.65 | 35.50 | 35.65 | 35.65 | 0.42% | - |
| Jun 26, 2026 | 35.75 | 35.75 | 35.50 | 35.50 | 35.50 | 3.50% | - |
| Jun 25, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.59% | - |
| Jun 24, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.29% | - |
| Jun 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 22, 2026 | 33.45 | 34.00 | 33.45 | 34.00 | 34.00 | 0.15% | - |
| Jun 19, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Jun 18, 2026 | 33.40 | 33.95 | 33.40 | 33.95 | 33.95 | 1.80% | - |
| Jun 17, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | - |