COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.526
-0.084 (-5.22%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:HIFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.75% | - |
| May 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.14% | - |
| May 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.80% | - |
| May 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | - |
| May 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.61% | - |
| Apr 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.90% | - |
| Apr 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.58% | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.21% | - |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Apr 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.45% | - |
| Apr 23, 2026 | 1.90 | 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 | -0.24% | 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 | -0.23% | - |
| 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 | -3.47% | - |
| 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% | - |