COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.090
-0.020 (-1.80%)
At close: Nov 28, 2025
FRA:HIFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| Nov 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| Nov 19, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 10.17% | 300 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | - |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | - |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Nov 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Nov 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Nov 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 14.02% | - |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Oct 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Oct 17, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 89 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 14, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 3,400 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 8.81% | - |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.04% | - |
| Oct 9, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Oct 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Sep 29, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 9.38% | 346 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | - |
| Sep 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Sep 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |