Ormat Technologies, Inc. (FRA:HNM)
Germany · Delayed Price · Currency is EUR 89.90
-2.40 (-2.60%)
At close: Aug 25, 2026
FRA:HNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | - | -2.60% | 64 |
| Aug 24, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.05% | - |
| Aug 21, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -2.12% | - |
| Aug 20, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.96% | - |
| Aug 19, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -3.61% | - |
| Aug 18, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.85 | -1.52% | - |
| Aug 17, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.34 | 0.72% | - |
| Aug 14, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.65 | -0.05% | - |
| Aug 13, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.70 | -1.46% | - |
| Aug 12, 2026 | 98.70 | 99.30 | 98.70 | 99.25 | 99.14 | 0.76% | 64 |
| Aug 11, 2026 | 96.15 | 98.50 | 96.15 | 98.50 | 98.39 | 5.74% | 60 |
| Aug 10, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.05 | 0.70% | - |
| Aug 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.40 | 3.18% | - |
| Aug 6, 2026 | 87.00 | 89.65 | 87.00 | 89.65 | 89.55 | 4.00% | 460 |
| Aug 5, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.11 | 1.17% | - |
| Aug 4, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.11 | 0.53% | - |
| Aug 3, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.66 | -0.99% | - |
| Jul 31, 2026 | 84.50 | 85.60 | 84.50 | 85.60 | 85.51 | 4.77% | 23 |
| Jul 30, 2026 | 81.75 | 81.75 | 81.70 | 81.70 | 81.61 | -4.50% | 30 |
| Jul 29, 2026 | 85.00 | 85.55 | 85.00 | 85.55 | 85.46 | -2.89% | 10 |
| Jul 28, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.01 | -1.40% | - |
| Jul 27, 2026 | 87.95 | 89.35 | 87.95 | 89.35 | 89.25 | -0.78% | 266 |
| Jul 24, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 89.95 | -0.94% | - |
| Jul 23, 2026 | 90.00 | 90.90 | 90.00 | 90.90 | 90.80 | -0.38% | 11 |
| Jul 22, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.15 | 0.16% | - |
| Jul 21, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.00 | - | - |
| Jul 20, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.00 | 1.39% | - |
| Jul 17, 2026 | 90.00 | 90.00 | 89.85 | 89.85 | 89.75 | -5.62% | 10 |
| Jul 16, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.10 | 1.22% | - |
| Jul 15, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 93.95 | 0.86% | - |
| Jul 14, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.15 | -1.69% | - |
| Jul 13, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.75 | -0.73% | - |
| Jul 10, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.45 | -2.60% | - |
| Jul 9, 2026 | 97.00 | 98.10 | 97.00 | 98.10 | 98.00 | 2.72% | 20 |
| Jul 8, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.40 | -2.05% | - |
| Jul 7, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.40 | -1.17% | - |
| Jul 6, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.54 | 0.46% | - |
| Jul 3, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.10 | 1.18% | - |
| Jul 2, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 96.95 | 2.54% | - |
| Jul 1, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.55 | -2.37% | - |
| Jun 30, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.85 | -5.32% | - |
| Jun 29, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.29 | -1.25% | - |
| Jun 26, 2026 | 104.70 | 104.70 | 103.70 | 103.70 | 103.59 | -6.07% | 75 |
| Jun 25, 2026 | 110.90 | 110.90 | 110.40 | 110.40 | 110.28 | 1.85% | 86 |
| Jun 24, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.28 | -2.69% | - |
| Jun 23, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.28 | 0.09% | - |
| Jun 22, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.18 | 1.00% | - |
| Jun 19, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.08 | - | - |
| Jun 18, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.08 | -4.51% | - |
| Jun 17, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.28 | -3.27% | - |