Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.1645
+0.0645 (64.50%)
Last updated: Feb 23, 2026, 8:16 AM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.160.160.160.16-64.50%-
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%-
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%-