COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 2.207
+0.078 (3.66%)
At close: Sep 18, 2026
FRA:HIFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | 3.66% | 500 |
| Sep 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 10.13% | - |
| Sep 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | -1.03% | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | -0.67% | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 0.88% | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | -1.71% | - |
| Sep 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -1.08% | 1,975 |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 5.12% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 3.77% | - |
| Sep 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -0.43% | - |
| Sep 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 0.11% | - |
| Sep 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 5.54% | - |
| Sep 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -0.73% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 0.99% | - |
| Aug 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 0.37% | - |
| Aug 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.75% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 0.23% | - |
| Aug 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -0.83% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.71% | - |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -0.93% | - |
| Aug 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 4.50% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 0.59% | - |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 4.67% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 0.40% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 6.06% | - |
| Aug 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 5.16% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.96% | - |
| Aug 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 2.21% | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -7.41% | - |
| Aug 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -0.48% | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 1.41% | - |
| Aug 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -3.42% | - |
| Aug 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 5.69% | - |
| Aug 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -4.32% | - |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 4.27% | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -1.02% | - |
| Jul 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 1.95% | - |
| Jul 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 0.51% | - |
| Jul 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | -1.37% | - |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 6.09% | - |
| Jul 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -0.28% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 2.02% | - |
| Jul 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 3.97% | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 6.29% | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -0.30% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | -2.75% | - |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27 | -3.45% | - |
| Jul 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | 2.88% | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | -0.66% | - |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -5.15% | - |