Hufvudstaden AB (publ) (FRA:HFVA)
Germany · Delayed Price · Currency is EUR 10.70
+0.03 (0.28%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:HFVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.28% | - |
| Aug 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | - |
| Aug 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | - |
| Aug 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% | - |
| Aug 20, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% | - |
| Aug 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% | - |
| Aug 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.65% | - |
| Aug 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% | - |
| Aug 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.74% | - |
| Aug 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | - |
| Aug 12, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.37% | - |
| Aug 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.01% | - |
| Aug 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Aug 7, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.01% | - |
| Aug 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.46% | - |
| Aug 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% | - |
| Aug 4, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% | - |
| Aug 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.73% | - |
| Jul 31, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% | - |
| Jul 30, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% | - |
| Jul 29, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% | - |
| Jul 28, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.85% | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Jul 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% | - |
| Jul 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | - |
| Jul 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% | - |
| Jul 20, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.28% | - |
| Jul 17, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.11% | - |
| Jul 16, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% | - |
| Jul 15, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.65% | - |
| Jul 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% | - |
| Jul 13, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.65% | - |
| Jul 10, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.69% | - |
| Jul 9, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.83% | - |
| Jul 8, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.83% | - |
| Jul 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% | - |
| Jul 6, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.11% | - |
| Jul 3, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.18% | - |
| Jul 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | - |
| Jul 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | - |
| Jun 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | - |
| Jun 29, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | - |
| Jun 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% | - |
| Jun 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% | - |
| Jun 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | - |
| Jun 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% | - |
| Jun 19, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% | - |
| Jun 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% | - |