Ormat Technologies, Inc. (FRA:HNM)
Germany · Delayed Price · Currency is EUR 78.60
-1.30 (-1.63%)
At close: Oct 9, 2026
FRA:HNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.63% | - |
| Oct 8, 2026 | 79.70 | 79.95 | 79.10 | 79.90 | 79.90 | -3.21% | 371 |
| Oct 7, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 1.91% | - |
| Oct 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Oct 5, 2026 | 82.60 | 82.60 | 81.10 | 81.10 | 81.10 | 0.31% | 5 |
| Oct 2, 2026 | 79.25 | 80.85 | 79.25 | 80.85 | 80.85 | 0.62% | 5 |
| Oct 1, 2026 | 81.20 | 81.20 | 80.35 | 80.35 | 80.35 | 0.25% | 100 |
| Sep 30, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.75% | - |
| Sep 29, 2026 | 78.95 | 79.55 | 78.95 | 79.55 | 79.55 | -1.67% | 51 |
| Sep 28, 2026 | 80.65 | 80.90 | 80.65 | 80.90 | 80.90 | -0.19% | 90 |
| Sep 25, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -2.11% | - |
| Sep 24, 2026 | 83.75 | 83.75 | 82.80 | 82.80 | 82.80 | -2.13% | 50 |
| Sep 23, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Sep 22, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.24% | - |
| Sep 21, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.35% | - |
| Sep 18, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 2.67% | - |
| Sep 17, 2026 | 80.15 | 82.35 | 80.15 | 82.35 | 82.35 | 2.11% | 160 |
| Sep 16, 2026 | 78.75 | 80.65 | 78.75 | 80.65 | 80.65 | 2.09% | 92 |
| Sep 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Sep 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Sep 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.48% | - |
| Sep 10, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -8.77% | - |
| Sep 9, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.60% | - |
| Sep 8, 2026 | 90.95 | 91.80 | 90.95 | 91.80 | 91.80 | 1.66% | 36 |
| Sep 7, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.35% | - |
| Sep 4, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.83% | - |
| Sep 3, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -3.54% | - |
| Sep 2, 2026 | 91.75 | 93.15 | 91.75 | 93.15 | 93.15 | 5.79% | 131 |
| Sep 1, 2026 | 87.50 | 88.05 | 87.50 | 88.05 | 88.05 | 0.11% | 15 |
| Aug 31, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.29% | - |
| Aug 28, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.68% | - |
| Aug 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.99% | - |
| Aug 26, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.44% | - |
| Aug 25, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -2.60% | - |
| 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% | - |