Hokkaido Gas Co., Ltd. (FRA:H8T)
Germany · Delayed Price · Currency is EUR 4.825
-0.010 (-0.21%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | -0.21% | - |
| Oct 22, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 2.76% | - |
| Oct 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.39% | - |
| Oct 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.33% | - |
| Oct 19, 2026 | 4.62 | 4.63 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Oct 16, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Oct 15, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | -0.43% | - |
| Oct 14, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.53% | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | 3.19% | - |
| Oct 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 9, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 0.33% | - |
| Oct 8, 2026 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -2.27% | - |
| Oct 7, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.98% | - |
| Oct 6, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 1.21% | - |
| Oct 5, 2026 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -2.27% | - |
| Oct 2, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.54% | - |
| Oct 1, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | -1.50% | - |
| Sep 30, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Sep 29, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -2.65% | - |
| Sep 28, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.89 | -1.29% | - |
| Sep 25, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 4.95 | 1.82% | - |
| Sep 24, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.86 | -2.76% | - |
| Sep 23, 2026 | 5.08 | 5.08 | 5.07 | 5.08 | 5.00 | - | - |
| Sep 22, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.00 | 0.40% | - |
| Sep 21, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 4.98 | - | - |
| Sep 18, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 4.98 | -1.17% | - |
| Sep 17, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.04 | 0.59% | - |
| Sep 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | 1.80% | - |
| Sep 15, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.92 | -0.40% | - |
| Sep 14, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.94 | -1.38% | - |
| Sep 11, 2026 | 5.07 | 5.09 | 5.06 | 5.09 | 5.01 | 0.20% | - |
| Sep 10, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.00 | -1.55% | - |
| Sep 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - | - |
| Sep 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | 1.98% | - |
| Sep 7, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 4.98 | 1.91% | - |
| Sep 4, 2026 | 4.95 | 4.97 | 4.94 | 4.97 | 4.89 | -2.84% | - |
| Sep 3, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.03 | 4.82% | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.80 | 3.94% | - |
| Sep 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.62 | 3.99% | - |
| Aug 31, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.44 | 1.23% | - |
| Aug 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | 1.02% | - |
| Aug 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.34 | 1.03% | - |
| Aug 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.30 | 1.04% | - |
| Aug 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | -0.23% | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.26 | -0.23% | - |
| Aug 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | 1.52% | - |
| Aug 20, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.21 | 1.91% | - |
| Aug 19, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.13 | -0.47% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 2.06% | - |
| Aug 17, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.07 | -1.43% | - |