Skip to main content
logo
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0812
+0.0004 (0.50%)
Last updated: Jun 26, 2026, 8:11 AM CET

FRA:H4S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 17, 20260.090.090.090.090.09-2.56%-
Jun 16, 20260.090.090.090.090.099.58%-
Jun 15, 20260.090.090.090.090.090.23%-
Jun 12, 20260.090.090.090.090.09-2.29%-
Jun 11, 20260.090.090.090.090.093.31%-
Jun 10, 20260.080.080.080.080.08-0.70%-
Jun 9, 20260.090.090.090.090.09-7.39%-
Jun 8, 20260.090.090.090.090.09-2.34%125
Jun 5, 20260.090.090.090.090.09-2.28%-
Jun 4, 20260.100.100.100.100.10-10
Jun 3, 20260.100.100.100.100.10-30.40%10
Jun 2, 20260.140.140.140.140.14-2.12%10
Jun 1, 20260.090.140.090.140.1462.27%15,000
May 29, 20260.090.090.090.090.090.23%-
May 28, 20260.090.090.090.090.091.16%-
May 27, 20260.090.090.090.090.09-3.80%-
May 26, 20260.090.090.090.090.09-0.22%-
May 25, 20260.090.090.090.090.09-3.24%-
May 22, 20260.090.090.090.090.09-2.11%-
May 21, 20260.090.090.090.090.090.42%-
May 20, 20260.090.090.090.090.091.29%-
May 19, 20260.090.090.090.090.09-2.92%-
May 18, 20260.100.100.100.100.105.74%-
May 15, 20260.090.090.090.090.09-1.31%-
May 14, 20260.090.090.090.090.09-0.43%-
May 13, 20260.090.090.090.090.09-2.95%-
May 12, 20260.100.100.100.100.103.49%-
May 11, 20260.090.090.090.090.09-2.75%-
May 8, 20260.090.090.090.090.092.16%-
May 7, 20260.090.090.090.090.093.36%-
May 6, 20260.090.090.090.090.090.68%-
May 5, 20260.090.090.090.090.095.97%-
May 4, 20260.080.080.080.080.08-6.68%-
Apr 30, 20260.090.090.090.090.090.45%-
Apr 29, 20260.090.090.090.090.092.52%-
Apr 28, 20260.090.090.090.090.09-0.46%-
Apr 27, 20260.090.090.090.090.09-0.45%-
Apr 24, 20260.090.090.090.090.09-2.87%-
Apr 23, 20260.090.090.090.090.09-1.74%-
Apr 22, 20260.090.090.090.090.090.44%-
Apr 21, 20260.090.090.090.090.092.00%-
Apr 20, 20260.090.090.090.090.09--
Apr 17, 20260.090.090.090.090.092.04%3