Hokkaido Gas Co., Ltd. (FRA:H8T)
Germany · Delayed Price · Currency is EUR 4.125
+0.025 (0.61%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 17, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.37% | - |
| Jul 16, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -1.21% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.85% | - |
| Jul 14, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 1.86% | - |
| Jul 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | - |
| Jul 10, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | 0.25% | - |
| Jul 9, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.25% | - |
| Jul 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.12% | - |
| Jul 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | - |
| Jul 6, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 3, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 1.65% | - |
| Jul 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jul 1, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | -1.75% | - |
| Jun 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.36% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.12% | - |
| Jun 26, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 1.65% | - |
| Jun 25, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | 0.13% | - |
| Jun 24, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | - | - |
| Jun 23, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.38% | - |
| Jun 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.62% | - |
| Jun 19, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.88% | - |
| Jun 18, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 1.53% | - |
| Jun 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Jun 16, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -2.37% | - |
| Jun 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.65% | - |
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.38% | - |
| Jun 11, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -0.25% | - |
| Jun 10, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | - |
| Jun 9, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -1.13% | - |
| Jun 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jun 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Jun 4, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jun 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.23% | - |
| Jun 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.17% | - |
| Jun 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.14% | - |
| May 29, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | -2.21% | - |
| May 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| May 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| May 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% | - |
| May 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| May 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.84% | - |
| May 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| May 19, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 3.70% | - |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.76% | - |
| May 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.07% | - |
| May 14, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | - | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.63% | - |
| May 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.92% | - |