COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.901
-0.020 (-1.04%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:HIFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.04% | - |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.98% | - |
| Apr 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.22% | - |
| Apr 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.86% | - |
| Apr 17, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.21% | 1,600 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.44% | - |
| Apr 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.15% | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.44% | - |
| Apr 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.40% | - |
| Apr 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.69% | - |
| Apr 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.43% | - |
| Apr 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99% | - |
| Apr 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Apr 1, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 6.12% | 300 |
| Mar 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Mar 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.10% | - |
| Mar 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.08% | - |
| Mar 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Mar 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 8.41% | - |
| Mar 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Mar 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Mar 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.54% | - |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -8.72% | - |
| Mar 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 17.20% | 20 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Mar 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Mar 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Mar 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -9.62% | - |
| Mar 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | - |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Mar 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -8.85% | - |
| Mar 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Mar 2, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 8.82% | 1,450 |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Feb 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | - |
| Feb 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| 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% | - |