Ormat Technologies, Inc. (FRA:HNM)
Germany · Delayed Price · Currency is EUR 97.54
-0.94 (-0.95%)
At close: Jan 6, 2026
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -1.50% | - |
| Jan 8, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -0.08% | - |
| Jan 7, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 1.27% | - |
| Jan 6, 2026 | 97.12 | 97.54 | 97.12 | 97.54 | 97.54 | -0.95% | 100 |
| Jan 5, 2026 | 96.68 | 98.52 | 96.68 | 98.48 | 98.48 | 5.03% | 214 |
| Jan 2, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -1.26% | - |
| Dec 30, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -1.29% | - |
| Dec 29, 2025 | 95.34 | 96.20 | 94.96 | 96.20 | 96.20 | 0.52% | 313 |
| Dec 23, 2025 | 94.52 | 95.70 | 94.52 | 95.70 | 95.70 | 0.99% | 95 |
| Dec 22, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.41% | 21 |
| Dec 19, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 1.41% | - |
| Dec 18, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -2.23% | - |
| Dec 17, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.36% | - |
| Dec 16, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -1.08% | - |
| Dec 15, 2025 | 98.26 | 98.26 | 96.58 | 96.58 | 96.58 | -0.72% | 55 |
| Dec 12, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | 1.93% | - |
| Dec 11, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.63% | - |
| Dec 10, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 0.79% | - |
| Dec 9, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.92% | - |
| Dec 8, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | 0.23% | - |
| Dec 5, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.80% | - |
| Dec 4, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.57% | - |
| Dec 3, 2025 | 94.42 | 95.66 | 94.42 | 95.50 | 95.50 | -1.14% | 241 |
| Dec 2, 2025 | 95.06 | 96.62 | 95.06 | 96.60 | 96.60 | 0.25% | 889 |
| Dec 1, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.27% | - |
| 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% | - |