HF Sinclair Corporation (FRA:HL80)
Germany · Delayed Price · Currency is EUR 55.50
+1.00 (1.83%)
At close: Mar 27, 2026
FRA:HL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 4.59% | 450 |
| Mar 26, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | - |
| Mar 25, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 24, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 3.96% | - |
| Mar 23, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Mar 20, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Mar 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 18, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | - |
| Mar 17, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 3.48% | - |
| Mar 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Mar 13, 2026 | 49.60 | 49.60 | 48.20 | 48.20 | 48.20 | -2.43% | - |
| Mar 12, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 2.07% | - |
| Mar 11, 2026 | 45.40 | 48.40 | 45.40 | 48.40 | 48.40 | 6.61% | - |
| Mar 10, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.89% | - |
| Mar 9, 2026 | 48.00 | 48.60 | 45.00 | 45.00 | 45.00 | -5.86% | 300 |
| Mar 6, 2026 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Mar 5, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 0.82% | - |
| Mar 4, 2026 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 5.19% | - |
| Mar 3, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 1.76% | - |
| Mar 2, 2026 | 42.00 | 45.40 | 42.00 | 45.40 | 45.40 | 8.10% | 1,271 |
| Feb 27, 2026 | 42.60 | 42.60 | 42.00 | 42.00 | 41.58 | -1.41% | 115 |
| Feb 26, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.17 | 1.91% | - |
| Feb 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - | - |
| Feb 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - | - |
| Feb 23, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.38 | -2.79% | - |
| Feb 20, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 42.57 | 1.42% | - |
| Feb 19, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 41.97 | -12.40% | - |
| Feb 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.91 | -0.41% | - |
| Feb 17, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.11 | -0.41% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.31 | - | - |
| Feb 13, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.31 | 1.67% | - |
| Feb 12, 2026 | 49.20 | 49.20 | 48.00 | 48.00 | 47.52 | -2.04% | - |
| Feb 11, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 48.51 | 1.66% | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 47.71 | -0.82% | - |
| Feb 9, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.11 | -1.22% | - |
| Feb 6, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 48.70 | 3.80% | - |
| Feb 5, 2026 | 47.80 | 48.00 | 47.40 | 47.40 | 46.92 | -0.84% | 350 |
| Feb 4, 2026 | 46.00 | 47.80 | 46.00 | 47.80 | 47.32 | 4.82% | - |
| Feb 3, 2026 | 43.60 | 45.60 | 43.60 | 45.60 | 45.14 | 4.59% | - |
| Feb 2, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.16 | 1.40% | - |
| Jan 30, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 42.57 | 1.42% | - |
| Jan 29, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 41.97 | 1.44% | - |
| Jan 28, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.38 | 1.95% | - |
| Jan 27, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.59 | -0.49% | - |
| Jan 26, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 40.78 | -1.90% | - |
| Jan 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | 0.48% | - |
| Jan 22, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.38 | -1.42% | - |
| Jan 21, 2026 | 40.80 | 42.40 | 40.80 | 42.40 | 41.97 | 4.43% | - |
| Jan 20, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.19 | -0.98% | - |
| Jan 19, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 40.59 | -0.97% | - |