Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.72
+0.09 (1.60%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HSC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1.60% | - |
| Jun 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.31% | - |
| Jun 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.35% | - |
| May 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| May 28, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.98% | - |
| May 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.45% | - |
| May 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.27% | - |
| May 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.82% | - |
| May 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.55% | - |
| May 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.10% | - |
| May 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.66% | - |
| May 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| May 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.82% | - |
| May 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% | - |
| May 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.30% | - |
| May 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | - |
| May 8, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.57% | - |
| May 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.46% | - |
| May 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.46% | - |
| May 4, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.98% | - |
| Apr 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.94% | - |
| Apr 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.09% | - |
| Apr 28, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% | - |
| Apr 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | - |
| Apr 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.64% | - |
| Apr 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.64% | - |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.37% | - |
| Apr 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.46% | - |
| Apr 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.35% | - |
| Apr 14, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.24% | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.66% | - |
| Apr 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.28% | - |
| Apr 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.11% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.59% | - |
| Apr 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.86% | - |
| Apr 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.79% | - |
| Mar 31, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.30% | - |
| Mar 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Mar 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.57% | - |
| Mar 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.56% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.89% | - |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.69% | - |
| Mar 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.21% | - |