PT Energi Mega Persada Tbk (FRA:HFK)
Germany · Delayed Price · Currency is EUR 0.0370
+0.0025 (7.25%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:HFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.25% | 1,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.17% | - |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.35% | - |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.33% | - |
| Oct 16, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 18.42% | 1,000 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.43% | - |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.22% | - |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.62% | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.29% | - |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 212 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.62% | - |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.57% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.78% | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 7.56% | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -1.65% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 0.83% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 4.35% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 5.50% | - |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -3.54% | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | - | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -1.74% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -8.00% | - |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -3.85% | - |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | -1.52% | - |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | -0.75% | - |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | -2.21% | - |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | 3.82% | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.05 | 2.34% | - |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 5.79% | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | - | - |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -0.82% | - |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 1.67% | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 1.69% | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 1.73% | - |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 4.50% | - |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 4.72% | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -1.85% | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -3.57% | - |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -3.45% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 0.87% | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | - | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 3.60% | - |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | -0.89% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 1.82% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | - | - |