Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0902
-0.0068 (-7.01%)
At close: Mar 27, 2026

FRA:H4S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.090.090.09-7.01%-
Mar 26, 20260.100.100.100.100.10-9.77%3
Mar 25, 20260.110.110.110.110.11-0.46%-
Mar 24, 20260.140.180.110.110.11-39.15%8
Mar 23, 20260.110.180.110.180.18133.55%9
Mar 20, 20260.080.080.080.080.08--
Mar 19, 20260.080.080.080.080.085.26%-
Mar 18, 20260.070.070.070.070.07-1.63%-
Mar 17, 20260.070.070.070.070.072.80%-
Mar 16, 20260.070.070.070.070.07-20.67%1,000
Mar 13, 20260.090.090.090.090.09-30,000
Mar 12, 20260.090.090.090.090.09--
Mar 11, 20260.090.090.090.090.09--
Mar 10, 20260.090.090.090.090.09--
Mar 9, 20260.090.090.090.090.09--
Mar 6, 20260.090.090.090.090.09--
Mar 5, 20260.090.090.090.090.09--
Mar 4, 20260.090.090.090.090.09--
Mar 3, 20260.090.090.090.090.09--
Mar 2, 20260.090.090.090.090.09-0.22%-
Feb 27, 20260.090.090.090.090.0918.37%50
Feb 26, 20260.080.080.080.080.08-3.54%-
Feb 25, 20260.080.080.080.080.080.25%-
Feb 24, 20260.080.080.080.080.08-36.71%-
Feb 23, 20260.160.160.120.120.1224.50%1,083
Feb 20, 20260.040.100.040.100.1046.20%2
Feb 19, 20260.030.120.030.070.0714.00%1,179
Feb 18, 20260.060.060.060.060.06-2.28%6
Feb 17, 20260.060.060.060.060.06-3.76%-
Feb 16, 20260.120.120.060.060.06-20.25%41,002
Feb 13, 20260.080.080.080.080.08-0.25%-
Feb 12, 20260.080.080.080.080.08-4
Feb 11, 20260.080.100.080.080.08-26.76%18
Feb 10, 20260.120.120.110.110.11-6.01%41,057
Feb 9, 20260.120.120.120.120.1248.60%444
Feb 6, 20260.150.150.080.080.08-47.38%113
Feb 5, 20260.120.150.110.150.15123.05%456
Feb 4, 20260.030.120.030.070.07-56.76%103
Feb 3, 20260.030.150.030.150.1537.33%406
Feb 2, 20260.120.120.110.110.11-6.25%3,854
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%-