Hallador Energy Company (FRA:H7H)
Germany · Delayed Price · Currency is EUR 16.20
-0.20 (-1.22%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:H7H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jun 1, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -1.79% | 115 |
| May 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| May 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| May 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.88% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| May 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| May 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| May 20, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.29% | 250 |
| May 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| May 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.67% | - |
| May 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| May 13, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 2.45% | 115 |
| May 12, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 3.16% | 345 |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| May 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -11.67% | - |
| May 7, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | 19.21% | 240 |
| May 6, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 10.22% | 250 |
| May 5, 2026 | 13.30 | 13.90 | 13.30 | 13.70 | 13.70 | 3.79% | 500 |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Apr 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Apr 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Apr 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Apr 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | - |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Apr 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Apr 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| Apr 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Apr 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Apr 14, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 151 |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Apr 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Mar 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Mar 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Mar 26, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 11.81% | 600 |
| Mar 25, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 7.46% | 115 |
| Mar 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.94% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |