Hallador Energy Company (FRA:H7H)
Germany · Delayed Price · Currency is EUR 13.20
+0.30 (2.33%)
At close: Sep 18, 2026
FRA:H7H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Sep 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Sep 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Sep 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Sep 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Sep 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Sep 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Aug 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Aug 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Aug 24, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 5.30% | 40 |
| Aug 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Aug 19, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -2.86% | 115 |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Aug 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Aug 13, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 250 |
| Aug 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 6.30% | - |
| Aug 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Aug 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 4, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 6.50% | 250 |
| Aug 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jul 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7.63% | - |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Jul 29, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -5.26% | 600 |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| 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% | - |