HF Sinclair Corporation (FRA:HL80)
Germany · Delayed Price · Currency is EUR 100.25
-0.45 (-0.45%)
At close: Sep 18, 2026
FRA:HL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.30% | - |
| Sep 17, 2026 | 99.06 | 100.70 | 99.06 | 100.70 | 100.70 | 1.41% | - |
| Sep 16, 2026 | 97.04 | 99.30 | 97.04 | 99.30 | 99.30 | 3.42% | - |
| Sep 15, 2026 | 91.94 | 96.02 | 91.94 | 96.02 | 96.02 | 4.76% | - |
| Sep 14, 2026 | 93.42 | 93.42 | 91.66 | 91.66 | 91.66 | -1.53% | - |
| Sep 11, 2026 | 92.32 | 93.08 | 92.32 | 93.08 | 93.08 | 0.15% | - |
| Sep 10, 2026 | 92.44 | 92.94 | 92.44 | 92.94 | 92.94 | 0.45% | - |
| Sep 9, 2026 | 92.50 | 92.52 | 92.50 | 92.52 | 92.52 | -0.06% | - |
| Sep 8, 2026 | 89.28 | 92.58 | 89.28 | 92.58 | 92.58 | 3.91% | - |
| Sep 7, 2026 | 90.60 | 90.60 | 89.10 | 89.10 | 89.10 | -1.13% | - |
| Sep 4, 2026 | 90.62 | 90.62 | 90.12 | 90.12 | 90.12 | -0.95% | - |
| Sep 3, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 2.11% | - |
| Sep 2, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 2.46% | - |
| Sep 1, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.51% | - |
| Aug 31, 2026 | 86.60 | 86.60 | 86.52 | 86.52 | 86.52 | 1.22% | - |
| Aug 28, 2026 | 82.68 | 85.48 | 82.68 | 85.48 | 85.48 | 3.24% | - |
| Aug 27, 2026 | 82.30 | 82.80 | 82.30 | 82.80 | 82.80 | 3.27% | - |
| Aug 26, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -1.11% | - |
| Aug 25, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.96% | - |
| Aug 24, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.24% | - |
| Aug 21, 2026 | 78.74 | 82.50 | 78.74 | 82.50 | 82.50 | 2.56% | - |
| Aug 20, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -1.32% | - |
| Aug 19, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.12% | - |
| Aug 18, 2026 | 81.38 | 81.62 | 81.38 | 81.62 | 81.62 | 0.15% | 20 |
| Aug 17, 2026 | 80.26 | 82.30 | 80.26 | 81.50 | 81.50 | 1.90% | 70 |
| Aug 14, 2026 | 79.06 | 79.98 | 79.06 | 79.98 | 79.98 | 5.57% | - |
| Aug 13, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 2.38% | - |
| Aug 12, 2026 | 74.58 | 74.58 | 74.00 | 74.00 | 74.00 | 1.62% | 87 |
| Aug 11, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.45% | - |
| Aug 10, 2026 | 70.62 | 73.62 | 70.62 | 73.62 | 73.15 | 3.14% | - |
| Aug 7, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 70.92 | -0.03% | - |
| Aug 6, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 70.94 | -6.13% | - |
| Aug 5, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 75.57 | -0.18% | - |
| Aug 4, 2026 | 76.54 | 76.54 | 76.20 | 76.20 | 75.71 | -2.86% | - |
| Aug 3, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 77.94 | 0.10% | - |
| Jul 31, 2026 | 79.92 | 79.92 | 78.36 | 78.36 | 77.86 | 0.44% | - |
| Jul 30, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 77.52 | 0.41% | - |
| Jul 29, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.20 | -2.70% | - |
| Jul 28, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.35 | 4.47% | - |
| Jul 27, 2026 | 77.12 | 77.12 | 76.44 | 76.44 | 75.95 | -1.01% | 58 |
| Jul 24, 2026 | 77.70 | 77.70 | 77.22 | 77.22 | 76.72 | -3.01% | - |
| Jul 23, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.11 | -0.13% | - |
| Jul 22, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.21 | 1.12% | - |
| Jul 21, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.33 | -0.58% | - |
| Jul 20, 2026 | 77.30 | 79.30 | 77.30 | 79.30 | 78.79 | 3.39% | - |
| Jul 17, 2026 | 75.10 | 76.70 | 75.10 | 76.70 | 76.21 | 0.45% | - |
| Jul 16, 2026 | 72.66 | 76.36 | 72.66 | 76.36 | 75.87 | 5.85% | 250 |
| Jul 15, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 71.68 | 1.41% | - |
| Jul 14, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.68 | -0.42% | - |
| Jul 13, 2026 | 68.98 | 71.44 | 68.98 | 71.44 | 70.98 | 5.87% | - |