Sherritt International Corporation (FRA:HRT)
Germany · Delayed Price · Currency is EUR 0.1235
-0.0060 (-4.63%)
At close: Oct 23, 2026
FRA:HRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.63% | - |
| Oct 22, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -4.43% | - |
| Oct 21, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.23% | - |
| Oct 20, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -10.25% | 2,000 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | - |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.92% | - |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.44% | - |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.40% | - |
| Oct 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.18% | - |
| Oct 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 4.36% | - |
| Oct 7, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.45% | - |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| Oct 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.32% | - |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.62% | - |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.46% | - |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 7.62% | - |
| Sep 29, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.04% | - |
| Sep 28, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 17.31% | - |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.17% | - |
| Sep 24, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.21% | - |
| Sep 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.04% | - |
| Sep 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 2.38% | - |
| Sep 18, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.32% | - |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.77% | - |
| Sep 16, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -10.83% | - |
| Sep 15, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.46% | - |
| Sep 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.35% | - |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.80% | - |
| Sep 10, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -2.11% | 500 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.38% | - |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.11% | - |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.93% | - |
| Sep 4, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.11% | - |
| Sep 3, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.41% | - |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.36% | - |
| Sep 1, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.32% | - |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | - |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.77% | - |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.08% | - |
| Aug 26, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.33% | - |
| Aug 25, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -10.29% | - |
| Aug 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.24% | - |
| Aug 21, 2026 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | 46.44% | 274,990 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.15 | 0.15 | 0.15 | -43.27% | 19,860 |
| Aug 19, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 8.79% | 6,000 |
| Aug 18, 2026 | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | 15.46% | 143,711 |
| Aug 17, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 11.59% | 12,210 |