Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0484
-0.0048 (-9.02%)
At close: Dec 19, 2025

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 14, 20250.090.090.090.090.091.66%-
Nov 13, 20250.080.080.080.080.08-1.86%-
Nov 12, 20250.090.090.090.090.091.90%-
Nov 11, 20250.080.080.080.080.081.93%-
Nov 10, 20250.080.080.080.080.08-1.43%-
Nov 7, 20250.080.080.080.080.080.72%-
Nov 6, 20250.080.080.080.080.08-2.11%-
Nov 5, 20250.090.090.090.090.091.67%-
Nov 4, 20250.080.080.080.080.0833.02%-
Nov 3, 20250.080.080.060.060.060.96%5
Oct 31, 20250.080.140.060.060.0644.44%3,030
Oct 30, 20250.080.080.040.040.04-48.08%-
Oct 29, 20250.080.080.080.080.08-16.80%-
Oct 28, 20250.080.100.080.100.10131.48%5
Oct 27, 20250.090.090.040.040.04-48.20%-
Oct 24, 20250.080.080.080.080.081.46%-
Oct 23, 20250.080.080.080.080.0831.73%-
Oct 22, 20250.080.080.060.060.06-26.42%50
Oct 21, 20250.080.080.080.080.0839.02%-
Oct 20, 20250.060.060.060.060.06-29.07%-
Oct 17, 20250.090.090.090.090.09-1.60%-
Oct 16, 20250.090.090.090.090.0911.48%-
Oct 15, 20250.080.080.080.080.08-3.21%-
Oct 14, 20250.080.080.080.080.08-6.25%-
Oct 13, 20250.090.090.090.090.09-1.82%-