Hallador Energy Company (FRA:H7H)
Germany · Delayed Price · Currency is EUR 15.50
+0.80 (5.44%)
At close: Dec 19, 2025
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Dec 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -15.03% | 250 |
| Dec 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 250 |
| Dec 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Dec 12, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 4.86% | 235 |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Dec 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.37% | - |
| Dec 9, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 6.40% | 110 |
| Dec 8, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 2.99% | 600 |
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Dec 1, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.34% | 337 |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Nov 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 18, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -0.57% | 639 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -8.21% | - |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Nov 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 11, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 19.53% | 20 |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 250 |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.88% | - |
| Nov 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.86% | 62 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Oct 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 27, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 4.68% | 5 |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 17, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | -5.35% | 250 |
| Oct 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 13, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 4.65% | 35 |