Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.19
-0.01 (-0.19%)
At close: Jan 30, 2026
FRA:HSC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Jan 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.49% | - |
| Jan 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Jan 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jan 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | - |
| Jan 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.20% | - |
| Jan 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.57% | - |
| Jan 20, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.10% | - |
| Jan 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.29% | - |
| Jan 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Jan 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% | - |
| Jan 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.05% | - |
| Jan 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% | - |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.21% | - |
| Jan 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.85% | - |
| Jan 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Jan 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.23% | - |
| Jan 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.31% | - |
| Jan 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.12% | - |
| Dec 30, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.90% | - |
| Dec 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% | - |
| Dec 23, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 2.03% | 190 |
| Dec 22, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | - | 1,800 |
| Dec 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% | - |
| Dec 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.16% | - |
| Dec 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.10% | - |
| Dec 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.29% | - |
| Dec 15, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.08% | - |
| Dec 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | - |
| Dec 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.10% | - |
| Dec 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.29% | - |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.29% | - |
| Dec 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.29% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Dec 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | - |
| Dec 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.67% | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.07% | - |
| Nov 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.08% | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.69% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | - |
| Nov 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.77% | - |