Sherritt International Corporation (FRA:HRT)
Germany · Delayed Price · Currency is EUR 0.0822
+0.0106 (14.80%)
At close: May 20, 2026
FRA:HRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.80% | 16,000 |
| May 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.50% | - |
| May 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 100,000 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.36% | 15,000 |
| May 14, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -23.47% | - |
| May 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.23% | 5,600 |
| May 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | - |
| May 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.76% | - |
| May 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -18.61% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -35.02% | 14,200 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.22% | - |
| May 4, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 4.36% | 10,000 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.18% | - |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.71% | - |
| Apr 28, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.48% | 10,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.22% | - |
| Apr 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.47% | - |
| Apr 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.43% | 28,855 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | - |
| Apr 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.37% | - |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | - |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.10% | - |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.82% | - |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | - |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.53% | - |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.23% | - |
| Apr 9, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 5.10% | - |
| Apr 8, 2026 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | 8.62% | - |
| Apr 7, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.52% | 35,500 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.82% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.89% | - |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.61% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.16% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.93% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.20% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.40% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.40% | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.95% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.02% | - |
| Mar 18, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -4.33% | 12,820 |
| Mar 17, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 9.06% | 4,800 |
| Mar 16, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.89% | - |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.74% | - |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.78% | 20,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.44% | - |
| Mar 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.60% | - |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.20% | 11,000 |