Hufvudstaden AB (publ) (FRA:HFVA)
Germany · Delayed Price · Currency is EUR 9.80
+0.17 (1.77%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:HFVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.77% | 24 |
| Oct 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% | - |
| Oct 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.50% | - |
| Oct 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.05% | - |
| Oct 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.47% | - |
| Oct 15, 2026 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 3.06% | - |
| Oct 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.43% | - |
| Oct 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% | - |
| Oct 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.64% | - |
| Oct 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.32% | - |
| Oct 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.68% | - |
| Oct 7, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Oct 6, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | - |
| Oct 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% | - |
| Oct 2, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.72% | - |
| Oct 1, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.07% | - |
| Sep 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.15% | - |
| Sep 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% | - |
| Sep 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% | - |
| Sep 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.76% | - |
| Sep 24, 2026 | 10.07 | 10.16 | 10.07 | 10.16 | 10.16 | 0.30% | 24 |
| Sep 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% | - |
| Sep 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.89% | - |
| Sep 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% | - |
| Sep 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | - |
| Sep 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% | - |
| Sep 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% | - |
| Sep 15, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | - |
| Sep 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.66% | - |
| Sep 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.87% | - |
| Sep 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% | - |
| Sep 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.33% | - |
| Sep 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | - |
| Sep 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.64% | - |
| Sep 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 2, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% | - |
| Sep 1, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.86% | - |
| Aug 31, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% | - |
| Aug 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | - |
| Aug 27, 2026 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | -1.59% | 300 |
| Aug 26, 2026 | 10.70 | 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% | - |