COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany · Delayed Price · Currency is EUR 1.734
-0.014 (-0.83%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:HIFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.83% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.71% | - |
| Aug 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.93% | - |
| Aug 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.50% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.67% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.40% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.06% | - |
| Aug 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.16% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.96% | - |
| Aug 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.21% | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.41% | - |
| Aug 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.48% | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.41% | - |
| Aug 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.42% | - |
| Aug 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.69% | - |
| Aug 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.32% | - |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.27% | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.02% | - |
| Jul 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.95% | - |
| Jul 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.51% | - |
| Jul 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.37% | - |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.09% | - |
| Jul 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.02% | - |
| Jul 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.97% | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.29% | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.30% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -2.75% | - |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | -3.45% | - |
| Jul 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | 2.88% | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -0.66% | - |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -5.15% | - |
| Jul 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -1.74% | - |
| Jul 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | -1.32% | - |
| Jul 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | 1.44% | - |
| Jul 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | -8.38% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | 3.98% | - |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 5.40% | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | -1.22% | - |
| Jul 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | -0.34% | - |
| Jun 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | -9.33% | - |
| Jun 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | -14.24% | - |
| Jun 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.83 | -7.81% | - |
| Jun 25, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 1.98 | -1.01% | 10 |
| Jun 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | 7.35% | - |
| Jun 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 3.77% | - |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 7.60% | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | -0.88% | - |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | -1.57% | - |