Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.1415
+0.0575 (68.45%)
At close: Nov 28, 2025

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 10, 20250.090.090.090.090.09-26.67%-
Oct 9, 20250.120.120.120.120.12-21.05%50
Oct 8, 20250.050.150.050.150.15195.72%30
Oct 7, 20250.050.050.050.050.05--
Oct 6, 20250.050.050.050.050.05-3.38%-
Oct 3, 20250.050.050.050.050.050.38%-
Oct 2, 20250.050.050.050.050.052.71%-
Oct 1, 20250.050.050.050.050.05-6.18%-
Sep 30, 20250.060.060.060.060.06-6.78%-
Sep 29, 20250.060.060.060.060.068.46%-
Sep 26, 20250.050.050.050.050.05-4.23%-
Sep 25, 20250.060.060.060.060.06-3.73%-
Sep 24, 20250.060.060.060.060.06--
Sep 23, 20250.060.060.060.060.06-2.96%-
Sep 22, 20250.060.060.060.060.06-25