Ormat Technologies, Inc. (FRA:HNM)
Germany · Delayed Price · Currency is EUR 96.62
+0.16 (0.17%)
At close: Nov 28, 2025
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.17% | - |
| Nov 27, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -1.31% | - |
| Nov 26, 2025 | 97.34 | 97.74 | 97.34 | 97.74 | 97.74 | 1.81% | 30 |
| Nov 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.21% | - |
| Nov 24, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.66% | - |
| Nov 21, 2025 | 91.92 | 93.30 | 91.92 | 93.30 | 93.30 | -2.57% | 7 |
| Nov 20, 2025 | 94.98 | 95.76 | 94.98 | 95.76 | 95.76 | 3.97% | 87 |
| Nov 19, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.58% | - |
| Nov 18, 2025 | 91.82 | 92.64 | 91.82 | 92.64 | 92.64 | -0.41% | 100 |
| Nov 17, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 1.11% | - |
| Nov 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | -3.87% | - |
| Nov 13, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.59 | -0.33% | - |
| Nov 12, 2025 | 96.80 | 97.00 | 96.02 | 96.02 | 95.91 | -2.40% | 225 |
| Nov 11, 2025 | 98.42 | 98.42 | 98.24 | 98.38 | 98.27 | 0.16% | 106 |
| Nov 10, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.11 | -0.83% | - |
| Nov 7, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 98.93 | -0.80% | - |
| Nov 6, 2025 | 98.08 | 100.50 | 98.08 | 99.84 | 99.73 | -0.16% | 200 |
| Nov 5, 2025 | 95.22 | 100.00 | 95.22 | 100.00 | 99.89 | 4.28% | 457 |
| Nov 4, 2025 | 95.02 | 95.90 | 95.02 | 95.90 | 95.79 | 4.65% | 40 |
| Nov 3, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.54 | 0.73% | - |
| Oct 31, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.88 | -1.60% | - |
| Oct 30, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.36 | 1.20% | - |
| Oct 29, 2025 | 91.38 | 91.38 | 91.34 | 91.36 | 91.26 | 0.29% | 88 |
| Oct 28, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.00 | -0.81% | - |
| Oct 27, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.74 | 0.68% | - |
| Oct 24, 2025 | 89.86 | 91.22 | 89.86 | 91.22 | 91.12 | 1.45% | 45 |
| Oct 23, 2025 | 89.24 | 89.92 | 89.24 | 89.92 | 89.82 | -1.49% | 45 |
| Oct 22, 2025 | 90.30 | 91.28 | 90.30 | 91.28 | 91.18 | -2.91% | 183 |
| Oct 21, 2025 | 93.76 | 94.18 | 93.76 | 94.02 | 93.91 | 0.19% | 49 |
| Oct 20, 2025 | 92.84 | 93.84 | 92.84 | 93.84 | 93.73 | 1.27% | 6 |
| Oct 17, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.56 | -2.46% | - |
| Oct 16, 2025 | 93.02 | 95.00 | 93.02 | 95.00 | 94.89 | 2.28% | 50 |
| Oct 15, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.78 | 1.84% | - |
| Oct 14, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.10 | 0.82% | - |
| Oct 13, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.36 | -1.35% | - |
| Oct 10, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.60 | 0.33% | - |
| Oct 9, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.30 | 2.01% | - |
| Oct 8, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.50 | 1.50% | - |
| Oct 7, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.18 | -0.45% | - |
| Oct 6, 2025 | 86.18 | 88.68 | 86.18 | 88.68 | 88.58 | 3.12% | 10 |
| Oct 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.90 | 1.15% | 23 |
| Oct 2, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.92 | 5.20% | - |
| Oct 1, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.73 | -1.05% | - |
| Sep 30, 2025 | 80.78 | 81.74 | 80.78 | 81.68 | 81.59 | 1.34% | 127 |
| Sep 29, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.51 | 1.13% | - |
| Sep 26, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.61 | 1.32% | - |
| Sep 25, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.57 | -0.51% | - |
| Sep 24, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.97 | 1.41% | - |
| Sep 23, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.87 | -0.18% | - |
| Sep 22, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.01 | -1.51% | - |