Hallador Energy Company (FRA:H7H)
Germany · Delayed Price · Currency is EUR 13.30
+0.20 (1.53%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:H7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -5.07% | 350 |
| Jul 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jul 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jul 22, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 5.84% | 40 |
| Jul 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jul 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | 571 |
| Jul 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Jul 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Jul 15, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 4.11% | 400 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jul 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jul 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Jul 7, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 115 |
| Jul 6, 2026 | 14.30 | 14.50 | 14.20 | 14.20 | 14.20 | - | 2,646 |
| Jul 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Jul 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jun 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Jun 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Jun 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jun 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Jun 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 7.64% | - |
| Jun 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | - |
| Jun 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Jun 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Jun 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jun 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jun 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jun 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jun 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -10.00% | - |
| Jun 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Jun 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| 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% | - |