Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.1200
+0.0400 (50.00%)
At close: Jan 30, 2026

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.020.120.020.120.1250.00%66
Jan 29, 20260.080.080.080.080.0838.41%16
Jan 28, 20260.030.060.030.060.06-45.21%33
Jan 27, 20260.020.110.020.110.1124.12%25
Jan 26, 20260.120.120.090.090.0947.06%206
Jan 23, 20260.060.060.060.060.06-3.34%-
Jan 22, 20260.060.060.060.060.06-25.25%5
Jan 21, 20260.060.080.060.080.0843.37%5
Jan 20, 20260.060.060.060.060.066.08%-
Jan 19, 20260.050.050.050.050.05-12.33%-
Jan 16, 20260.060.060.060.060.061.35%-
Jan 15, 20260.060.060.060.060.06-0.34%-
Jan 14, 20260.060.060.060.060.06-50.50%-
Jan 13, 20260.060.120.060.120.1296.08%5
Jan 12, 20260.060.060.060.060.06-2.24%-
Jan 9, 20260.060.060.060.060.060.32%-
Jan 8, 20260.060.060.060.060.06-1.89%-
Jan 7, 20260.060.060.060.060.0621.84%-
Jan 6, 20260.050.050.050.050.055.67%-
Jan 5, 20260.050.050.050.050.053.78%-
Jan 2, 20260.050.050.050.050.05--
Dec 30, 20250.050.050.050.050.052.15%-
Dec 29, 20250.050.050.050.050.05--
Dec 23, 20250.050.050.050.050.05-5.67%-
Dec 22, 20250.050.050.050.050.052.07%-
Dec 19, 20250.050.050.050.050.05-9.02%-
Dec 18, 20250.050.050.050.050.05-0.75%-
Dec 17, 20250.050.050.050.050.05-1.47%-
Dec 16, 20250.050.050.050.050.05-17.82%-
Dec 15, 20250.070.070.070.070.07-1.19%-
Dec 12, 20250.070.070.070.070.07-1.18%-
Dec 11, 20250.070.070.070.070.07-6.09%-
Dec 10, 20250.070.070.070.070.07-4.50%-
Dec 9, 20250.080.080.080.080.08-1.31%-
Dec 8, 20250.080.080.080.080.08-3.04%-
Dec 5, 20250.080.080.080.080.080.25%-
Dec 4, 20250.080.080.080.080.084.23%-
Dec 3, 20250.080.080.080.080.080.80%-
Dec 2, 20250.080.080.080.080.08-7.18%-
Dec 1, 20250.080.080.080.080.08-42.90%30
Nov 28, 20250.080.140.080.140.1468.45%39
Nov 27, 20250.080.080.080.080.082.19%-
Nov 26, 20250.080.080.080.080.085.12%-
Nov 25, 20250.080.080.080.080.08-3.22%-
Nov 24, 20250.080.080.080.080.08-0.98%-
Nov 21, 20250.080.080.080.080.08-5.12%-
Nov 20, 20250.090.090.090.090.093.37%-
Nov 19, 20250.080.080.080.080.08-1.19%-
Nov 18, 20250.080.080.080.080.08-2.09%-
Nov 17, 20250.090.090.090.090.090.23%-