COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.308
-0.037 (-2.75%)
At close: Jul 17, 2026
FRA:HIFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.75% | - |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -3.45% | - |
| Jul 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.88% | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.66% | - |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.15% | - |
| Jul 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.74% | - |
| Jul 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.32% | - |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44% | - |
| Jul 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.38% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.98% | - |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.40% | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -1.22% | - |
| Jul 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Jun 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.33% | - |
| Jun 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -14.24% | - |
| Jun 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | -7.81% | - |
| Jun 25, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | -1.01% | 10 |
| Jun 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.35% | - |
| Jun 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.77% | - |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 7.60% | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.88% | - |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.57% | - |
| Jun 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.71% | - |
| Jun 16, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | -2.24% | 15 |
| Jun 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 22.32% | - |
| Jun 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.85% | - |
| Jun 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.85% | 632 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.51% | - |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.11% | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.18% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 1.20% | 1,000 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.69% | - |
| Jun 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.22% | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.34% | - |
| Jun 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.03% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.27% | - |
| May 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.41% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.48% | - |
| May 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.53% | - |
| May 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| May 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.04% | - |
| May 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.88% | - |
| May 20, 2026 | 1.97 | 2.09 | 1.97 | 2.09 | 2.09 | 7.90% | 1,000 |
| May 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.43% | - |
| May 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.49% | - |
| May 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.49% | - |
| May 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.31% | - |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.26% | - |
| May 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -11.06% | - |