Solar Foods Oyj (FRA:H4N)
Germany · Delayed Price · Currency is EUR 4.650
+0.130 (2.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:H4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.43 | 4.68 | 4.43 | 4.65 | 4.65 | 2.88% | 316 |
| Oct 22, 2026 | 4.47 | 4.55 | 4.47 | 4.52 | 4.52 | -5.24% | - |
| Oct 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.42% | - |
| Oct 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Oct 15, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 1.05% | - |
| Oct 14, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | -1.66% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | 1.90% | 316 |
| Oct 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 7, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -2.07% | - |
| Oct 6, 2026 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | -3.59% | 100 |
| Oct 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 400 |
| Sep 30, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 1.83% | - |
| Sep 29, 2026 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | -0.40% | - |
| Sep 28, 2026 | 4.92 | 5.00 | 4.92 | 4.95 | 4.95 | 0.41% | - |
| Sep 25, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 0.61% | - |
| Sep 24, 2026 | 4.93 | 4.95 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Sep 23, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | -2.75% | - |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.62% | - |
| Sep 18, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.20% | - |
| Sep 17, 2026 | 4.83 | 4.98 | 4.83 | 4.98 | 4.98 | - | - |
| Sep 16, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | - |
| Sep 15, 2026 | 4.87 | 4.98 | 4.87 | 4.97 | 4.97 | 1.02% | - |
| Sep 14, 2026 | 4.96 | 5.04 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Sep 11, 2026 | 4.90 | 5.14 | 4.90 | 4.94 | 4.94 | -1.98% | - |
| Sep 10, 2026 | 4.82 | 5.04 | 4.82 | 5.04 | 5.04 | 1.61% | - |
| Sep 9, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | -1.20% | - |
| Sep 8, 2026 | 4.98 | 5.06 | 4.98 | 5.02 | 5.02 | -1.95% | - |
| Sep 7, 2026 | 4.91 | 5.12 | 4.91 | 5.12 | 5.12 | 3.02% | - |
| Sep 4, 2026 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 0.81% | - |
| Sep 3, 2026 | 4.77 | 4.93 | 4.77 | 4.93 | 4.93 | -0.60% | - |
| Sep 2, 2026 | 4.90 | 5.06 | 4.90 | 4.96 | 4.96 | -1.98% | - |
| Sep 1, 2026 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | - | 48 |
| Aug 31, 2026 | 4.94 | 5.16 | 4.94 | 5.06 | 5.06 | 1.40% | - |
| Aug 28, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 0.40% | - |
| Aug 27, 2026 | 4.94 | 4.99 | 4.94 | 4.97 | 4.97 | -2.17% | - |
| Aug 26, 2026 | 4.99 | 5.08 | 4.99 | 5.08 | 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% | - |