Hokkaido Gas Co., Ltd. (FRA:H8T)
Germany · Delayed Price · Currency is EUR 4.365
+0.045 (1.04%)
At close: Aug 26, 2026
FRA:H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1.16% | - |
| Aug 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Aug 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Aug 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.52% | - |
| Aug 20, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 1.91% | - |
| Aug 19, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -0.47% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.06% | - |
| Aug 17, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Aug 14, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.70% | - |
| Aug 13, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.12% | - |
| Aug 12, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | 0.49% | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Aug 10, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 7, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | -0.48% | - |
| Aug 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Aug 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Aug 4, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | - |
| Aug 3, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 3.03% | - |
| Jul 31, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.23% | - |
| Jul 30, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | -2.16% | - |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jul 28, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| Jul 27, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 1.23% | - |
| Jul 24, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.24% | - |
| Jul 23, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -1.09% | - |
| Jul 22, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Jul 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.61% | - |
| 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% | - |