Havila Shipping ASA (FRA:H4S)
Germany · Delayed Price · Currency is EUR 0.0880
-0.0026 (-2.87%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:H4S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.87% | - |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.74% | - |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.44% | - |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.00% | - |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.04% | 3 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.00% | - |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | - |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | - |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.09% | - |
| Apr 8, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 2.91% | 30,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.49% | 41 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.71% | - |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.95% | - |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.70% | - |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.21% | - |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.01% | - |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.77% | 3 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.46% | - |
| Mar 24, 2026 | 0.14 | 0.18 | 0.11 | 0.11 | 0.11 | -39.15% | 8 |
| Mar 23, 2026 | 0.11 | 0.18 | 0.11 | 0.18 | 0.18 | 133.55% | 9 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.63% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.80% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.67% | 1,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 18.37% | 50 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.54% | - |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | - |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -36.71% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | 24.50% | 1,083 |
| Feb 20, 2026 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 46.20% | 2 |
| Feb 19, 2026 | 0.03 | 0.12 | 0.03 | 0.07 | 0.07 | 14.00% | 1,179 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.28% | 6 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.76% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.06 | 0.06 | 0.06 | -20.25% | 41,002 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | - |
| Feb 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4 |