Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0648
-0.0016 (-2.41%)
Last updated: Oct 23, 2026, 8:04 AM CEST

FRA:H4S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.060.060.060.060.06-2.41%27,519
Oct 22, 20260.070.070.070.070.071.84%-
Oct 21, 20260.070.070.070.070.070.31%-
Oct 20, 20260.090.090.070.070.07-23.71%-
Oct 19, 20260.090.090.090.090.096.77%-
Oct 16, 20260.080.080.080.080.08-5.67%-
Oct 15, 20260.080.080.080.080.083.93%-
Oct 14, 20260.080.080.080.080.08--
Oct 13, 20260.080.080.080.080.08-3.78%-
Oct 12, 20260.080.080.080.080.080.24%-
Oct 9, 20260.090.090.080.080.085.24%-
Oct 8, 20260.080.080.080.080.080.25%-
Oct 7, 20260.080.080.080.080.08-6.76%-
Oct 6, 20260.090.090.090.090.094.63%-
Oct 5, 20260.080.080.080.080.08--
Oct 2, 20260.080.080.080.080.08--
Oct 1, 20260.080.080.080.080.08-9.89%-
Sep 30, 20260.080.090.080.090.0920.69%27,519
Sep 29, 20260.080.080.080.080.080.27%-
Sep 28, 20260.080.080.080.080.08-3.84%-
Sep 25, 20260.080.080.080.080.08-3.22%-
Sep 24, 20260.080.080.080.080.080.50%-
Sep 23, 20260.080.080.080.080.08-2.19%-
Sep 22, 20260.080.080.080.080.08-2.61%-
Sep 21, 20260.080.080.080.080.085.76%-
Sep 18, 20260.080.080.080.080.08-1.24%-
Sep 17, 20260.080.080.080.080.08-1.94%-
Sep 16, 20260.080.080.080.080.08-1.67%-
Sep 15, 20260.080.080.080.080.08-1.87%-
Sep 14, 20260.090.090.090.090.094.91%-
Sep 11, 20260.080.080.080.080.08-2.16%-
Sep 10, 20260.080.080.080.080.08--
Sep 9, 20260.080.080.080.080.08-0.72%-
Sep 8, 20260.080.080.080.080.080.72%-
Sep 7, 20260.080.080.080.080.082.46%-
Sep 4, 20260.080.080.080.080.080.50%-
Sep 3, 20260.080.080.080.080.08-1.70%-
Sep 2, 20260.080.080.080.080.083.01%-
Sep 1, 20260.080.080.080.080.08-2.44%-
Aug 31, 20260.080.080.080.080.081.24%-
Aug 28, 20260.080.080.080.080.08-1.22%-
Aug 27, 20260.080.080.080.080.080.99%-
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%-