COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.853
+0.053 (2.97%)
At close: Oct 23, 2026
FRA:HIFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.97% | - |
| Oct 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.54% | - |
| Oct 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.55% | - |
| Oct 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -5.46% | - |
| Oct 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.30% | - |
| Oct 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -5.19% | - |
| Oct 15, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | -14.52% | 2,500 |
| Oct 14, 2026 | 2.41 | 2.48 | 2.41 | 2.48 | 2.48 | 5.08% | - |
| Oct 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.84% | - |
| Oct 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -5.42% | - |
| Oct 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.58% | - |
| Oct 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.03% | - |
| Oct 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.49% | - |
| Oct 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.86% | - |
| Oct 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.87% | 2,500 |
| Oct 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 5.53% | - |
| Oct 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.97% | - |
| Sep 30, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | 1.95% | 1,500 |
| Sep 29, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | -5.49% | 1,000 |
| Sep 28, 2026 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | -0.05% | 2,000 |
| Sep 25, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 3.24% | 1,000 |
| Sep 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.29% | - |
| Sep 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.83% | - |
| Sep 22, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -3.72% | 9,600 |
| Sep 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.45% | - |
| 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% | - |