Hufvudstaden AB (publ) (FRA:HFVA)
Germany · Delayed Price · Currency is EUR 10.12
+0.01 (0.10%)
At close: Sep 18, 2026
FRA:HFVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |