HK Electric Investments and HK Electric Investments Limited (FRA:HKT)
Germany · Delayed Price · Currency is EUR 0.6865
+0.0003 (0.04%)
At close: Nov 28, 2025
FRA:HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.04% | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Nov 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.60% | - |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.06% | - |
| Nov 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.80% | - |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.13% | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.13% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.06% | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.52% | - |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.04% | - |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.16% | - |
| Nov 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.79% | - |
| Nov 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.47% | - |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03% | - |
| Nov 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.72% | - |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.13% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.79% | - |
| Nov 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.34% | - |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 574 |
| Oct 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.15% | - |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.39% | - |
| Oct 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.17% | - |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.29% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.18% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.70% | - |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.12% | - |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Oct 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.35% | - |
| Oct 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.35% | - |
| Oct 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | - |
| Oct 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.34% | - |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.14% | - |
| Oct 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.36% | - |
| Sep 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.37% | - |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.08% | - |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.30% | - |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.99% | - |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.11% | - |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.25% | - |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.20% | - |