Solar Foods Oyj (FRA:H4N)
Germany · Delayed Price · Currency is EUR 5.08
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:H4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.99 | 5.08 | 4.99 | 5.08 | - | - | - |
| Aug 25, 2026 | 4.77 | 5.08 | 4.77 | 5.08 | 5.08 | 0.79% | - |
| Aug 24, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 1.61% | 100 |
| Aug 21, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | - |
| Aug 20, 2026 | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | -0.20% | - |
| Aug 19, 2026 | 4.71 | 4.93 | 4.71 | 4.93 | 4.93 | 1.02% | - |
| Aug 18, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -0.41% | - |
| Aug 17, 2026 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Aug 14, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 13, 2026 | 4.97 | 4.97 | 4.87 | 4.88 | 4.88 | -3.17% | - |
| Aug 12, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 2.65% | - |
| Aug 11, 2026 | 5.02 | 5.02 | 4.86 | 4.91 | 4.91 | -1.01% | - |
| Aug 10, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Aug 7, 2026 | 4.84 | 4.97 | 4.84 | 4.97 | 4.97 | 3.33% | - |
| Aug 6, 2026 | 4.82 | 4.90 | 4.81 | 4.81 | 4.81 | -0.62% | - |
| Aug 5, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Aug 4, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | 0.41% | - |
| Aug 3, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | -0.41% | - |
| Jul 31, 2026 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 2.10% | - |
| Jul 30, 2026 | 4.82 | 4.82 | 4.75 | 4.77 | 4.77 | -0.42% | - |
| Jul 29, 2026 | 4.78 | 4.81 | 4.78 | 4.79 | 4.79 | -1.84% | - |
| Jul 28, 2026 | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | 1.46% | - |
| Jul 27, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -1.23% | - |
| Jul 24, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | 0.41% | - |
| Jul 23, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Jul 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Jul 21, 2026 | 4.97 | 5.04 | 4.91 | 4.91 | 4.91 | -1.80% | - |
| Jul 20, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| Jul 17, 2026 | 5.08 | 5.08 | 5.04 | 5.06 | 5.06 | 2.43% | - |
| Jul 16, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jul 15, 2026 | 4.83 | 4.98 | 4.83 | 4.98 | 4.98 | 2.47% | - |
| Jul 14, 2026 | 4.92 | 4.95 | 4.86 | 4.86 | 4.86 | -3.95% | - |
| Jul 13, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 2.22% | - |
| Jul 10, 2026 | 5.02 | 5.04 | 4.95 | 4.95 | 4.95 | -0.80% | - |
| Jul 9, 2026 | 4.97 | 4.99 | 4.91 | 4.99 | 4.99 | 1.42% | - |
| Jul 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jul 7, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.24% | - |
| Jul 6, 2026 | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | 2.54% | 200 |
| Jul 3, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 1.72% | - |
| Jul 2, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.64 | 0.22% | - |
| Jul 1, 2026 | 4.68 | 4.70 | 4.63 | 4.63 | 4.63 | -1.07% | - |
| Jun 30, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 29, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 2.17% | - |
| Jun 26, 2026 | 4.61 | 4.63 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 25, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | -2.13% | 200 |
| Jun 24, 2026 | 4.83 | 4.88 | 4.70 | 4.70 | 4.70 | -7.84% | 600 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 800 |
| Jun 22, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | - | 300 |
| Jun 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Jun 18, 2026 | 4.74 | 5.12 | 4.74 | 5.12 | 5.12 | 7.34% | - |