COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.880
-0.080 (-4.08%)
At close: Feb 20, 2026
FRA:HIFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Feb 19, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 10.73% | 16,543 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Feb 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Feb 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.47% | - |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 9.88% | - |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Feb 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.82% | - |
| Feb 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.74% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 30, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jan 29, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 2,200 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jan 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jan 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.30% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Jan 20, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 5.04% | 70 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.45% | - |
| Jan 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Jan 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | - |
| Jan 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Jan 5, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | - | 2,000 |
| Jan 2, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 2,295 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 965 |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 8.65% | 1,465 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Dec 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |