Ormat Technologies, Inc. (FRA:HNM)
Germany · Delayed Price · Currency is EUR 125.34
+1.14 (0.92%)
Jun 3, 2026, 7:49 PM CET
FRA:HNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 123.50 | 126.94 | 123.50 | 126.42 | - | 8.80% | 36 |
| Jun 2, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -2.68% | - |
| Jun 1, 2026 | 117.90 | 119.40 | 117.90 | 119.40 | 119.40 | 1.88% | 131 |
| May 29, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.92% | - |
| May 28, 2026 | 118.30 | 119.50 | 118.30 | 119.50 | 119.50 | 0.67% | 166 |
| May 27, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 3.04% | - |
| May 26, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.26% | - |
| May 25, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.26% | - |
| May 22, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 2.22% | - |
| May 21, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -2.84% | - |
| May 20, 2026 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 5.46% | 200 |
| May 19, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.00 | -0.45% | - |
| May 18, 2026 | 111.80 | 111.80 | 110.60 | 110.60 | 110.50 | -2.98% | 45 |
| May 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.89 | -2.81% | - |
| May 14, 2026 | 114.70 | 117.30 | 114.70 | 117.30 | 117.19 | 4.83% | 475 |
| May 13, 2026 | 107.60 | 111.90 | 107.60 | 111.90 | 111.79 | 6.27% | 200 |
| May 12, 2026 | 104.00 | 105.30 | 104.00 | 105.30 | 105.20 | 2.63% | 65 |
| May 11, 2026 | 103.30 | 103.30 | 102.60 | 102.60 | 102.50 | -1.54% | 361 |
| May 8, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.10 | 0.87% | - |
| May 7, 2026 | 108.00 | 108.00 | 103.30 | 103.30 | 103.20 | 4.87% | 245 |
| May 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.41 | 0.72% | - |
| May 5, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.71 | 1.45% | - |
| May 4, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.31 | 3.05% | - |
| Apr 30, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.46 | -2.96% | - |
| Apr 29, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.31 | -0.05% | - |
| Apr 28, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.36 | -0.57% | - |
| Apr 27, 2026 | 96.15 | 97.00 | 96.15 | 97.00 | 96.91 | -0.31% | 45 |
| Apr 24, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.21 | 4.96% | - |
| Apr 23, 2026 | 91.05 | 92.70 | 91.05 | 92.70 | 92.61 | 0.27% | 400 |
| Apr 22, 2026 | 92.30 | 92.45 | 92.30 | 92.45 | 92.36 | -2.53% | 21 |
| Apr 21, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.76 | - | - |
| Apr 20, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.76 | 0.11% | - |
| Apr 17, 2026 | 94.80 | 96.15 | 94.75 | 94.75 | 94.66 | -1.35% | 61 |
| Apr 16, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 95.96 | -0.77% | - |
| Apr 15, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.71 | 0.26% | - |
| Apr 14, 2026 | 94.85 | 96.55 | 94.85 | 96.55 | 96.46 | -2.87% | 636 |
| Apr 13, 2026 | 96.95 | 99.40 | 96.95 | 99.40 | 99.31 | 1.17% | 250 |
| Apr 10, 2026 | 96.70 | 98.25 | 96.70 | 98.25 | 98.16 | 0.46% | 85 |
| Apr 9, 2026 | 96.30 | 97.80 | 96.30 | 97.80 | 97.71 | 0.67% | 10 |
| Apr 8, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.06 | 1.94% | - |
| Apr 7, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.21 | -0.65% | - |
| Apr 2, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.83 | -1.03% | - |
| Apr 1, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.83 | 1.53% | - |
| Mar 31, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.37 | -2.37% | - |
| Mar 30, 2026 | 97.18 | 97.78 | 97.18 | 97.78 | 97.69 | 1.68% | 46 |
| Mar 27, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 96.07 | 1.18% | - |
| Mar 26, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.95 | 0.23% | - |
| Mar 25, 2026 | 94.54 | 94.82 | 94.54 | 94.82 | 94.73 | 1.07% | 170 |
| Mar 24, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.73 | 1.38% | - |
| Mar 23, 2026 | 91.00 | 93.86 | 91.00 | 92.54 | 92.45 | -2.30% | 609 |