Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0818
+0.0008 (0.99%)
Last updated: Aug 27, 2026, 8:08 AM CET

FRA:H4S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20260.080.080.080.080.08-1.46%-
Aug 25, 20260.080.080.080.080.08-2.61%-
Aug 24, 20260.080.080.080.080.085.76%-
Aug 21, 20260.080.080.080.080.08-4.09%-
Aug 20, 20260.080.080.080.080.08-7.96%-
Aug 19, 20260.090.090.090.090.092.73%-
Aug 18, 20260.090.090.090.090.092.09%-
Aug 17, 20260.090.090.090.090.096.16%-
Aug 14, 20260.080.080.080.080.08-9.78%-
Aug 13, 20260.090.090.090.090.09-1.53%-
Aug 12, 20260.090.090.090.090.092.24%-
Aug 11, 20260.090.090.090.090.096.94%-
Aug 10, 20260.080.080.080.080.08-5.64%-
Aug 7, 20260.090.090.090.090.0910.47%-
Aug 6, 20260.080.080.080.080.08-6.09%-
Aug 5, 20260.090.090.090.090.09-0.23%-
Aug 4, 20260.090.090.090.090.090.47%-
Aug 3, 20260.090.090.090.090.093.65%-
Jul 31, 20260.080.080.080.080.08-6.80%-
Jul 30, 20260.090.090.090.090.099.43%-
Jul 29, 20260.080.080.080.080.08-2.42%-
Jul 28, 20260.080.080.080.080.08-0.24%-
Jul 27, 20260.080.080.080.080.08-0.96%-
Jul 24, 20260.080.080.080.080.08--
Jul 23, 20260.080.080.080.080.083.21%84
Jul 22, 20260.080.080.080.080.081.76%-
Jul 21, 20260.080.080.080.080.08-2.45%-
Jul 20, 20260.080.080.080.080.080.25%-
Jul 17, 20260.080.080.080.080.08-1.69%-
Jul 16, 20260.080.080.080.080.08-0.96%-
Jul 15, 20260.080.080.080.080.083.72%-
Jul 14, 20260.080.080.080.080.080.75%-
Jul 13, 20260.080.080.080.080.08-0.25%-
Jul 10, 20260.080.080.080.080.08-1.23%-
Jul 9, 20260.080.080.080.080.082.01%-
Jul 8, 20260.080.080.080.080.083.65%-
Jul 7, 20260.080.080.080.080.08-3.03%-
Jul 6, 20260.080.080.080.080.085.32%-
Jul 3, 20260.080.080.080.080.086.21%-
Jul 2, 20260.070.070.070.070.07-7.09%-
Jul 1, 20260.080.080.080.080.08-4.75%-
Jun 30, 20260.080.080.080.080.086.67%-
Jun 29, 20260.080.080.080.080.08-7.64%-
Jun 26, 20260.080.080.080.080.080.50%-
Jun 25, 20260.080.080.080.080.08-2.65%-
Jun 24, 20260.080.080.080.080.08-1.43%5
Jun 23, 20260.080.080.080.080.081.94%-
Jun 22, 20260.080.080.080.080.08-4.62%-
Jun 19, 20260.090.090.090.090.09-2.48%-
Jun 18, 20260.090.090.090.090.09-2.84%-