HF Sinclair Corporation (FRA:HL80)
Germany · Delayed Price · Currency is EUR 50.48
+0.42 (0.84%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:HL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.20 | 50.48 | 50.20 | 50.48 | 50.48 | 0.84% | - |
| Apr 22, 2026 | 50.34 | 50.34 | 50.06 | 50.06 | 50.06 | -0.40% | - |
| Apr 21, 2026 | 48.74 | 50.26 | 48.74 | 50.26 | 50.26 | 3.46% | - |
| Apr 20, 2026 | 49.73 | 49.73 | 48.58 | 48.58 | 48.58 | 1.23% | - |
| Apr 17, 2026 | 50.64 | 50.64 | 47.99 | 47.99 | 47.99 | -5.01% | - |
| Apr 16, 2026 | 48.93 | 50.52 | 48.93 | 50.52 | 50.52 | 3.36% | - |
| Apr 15, 2026 | 48.03 | 48.88 | 48.03 | 48.88 | 48.88 | 1.96% | - |
| Apr 14, 2026 | 49.31 | 49.31 | 47.94 | 47.94 | 47.94 | -3.93% | - |
| Apr 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 3.31% | - |
| Apr 10, 2026 | 47.81 | 48.30 | 47.81 | 48.30 | 48.30 | 1.86% | - |
| Apr 9, 2026 | 49.42 | 49.42 | 47.42 | 47.42 | 47.42 | -4.05% | - |
| Apr 8, 2026 | 50.26 | 50.26 | 49.42 | 49.42 | 49.42 | -4.85% | 175 |
| Apr 7, 2026 | 53.50 | 53.50 | 51.94 | 51.94 | 51.94 | -1.07% | 10 |
| Apr 2, 2026 | 54.00 | 55.00 | 52.50 | 52.50 | 52.50 | 0.96% | 80 |
| Apr 1, 2026 | 53.50 | 53.50 | 50.00 | 52.00 | 52.00 | -2.80% | 80 |
| Mar 31, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 30, 2026 | 57.50 | 57.50 | 54.50 | 54.50 | 54.50 | -4.39% | 272 |
| 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% | - |