Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.47
+0.04 (0.74%)
At close: Aug 26, 2026
FRA:HSC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | - | 0.74% | - |
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% | - |
| Aug 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.47% | - |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Aug 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.92% | - |
| Aug 18, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.89% | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.27% | - |
| Aug 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.27% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Aug 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.73% | - |
| Aug 11, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.09% | - |
| Aug 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Aug 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.27% | - |
| Aug 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Aug 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Aug 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.60% | - |
| Jul 31, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.45% | - |
| Jul 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.09% | - |
| Jul 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.27% | - |
| Jul 28, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.81% | - |
| Jul 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.91% | - |
| Jul 24, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Jul 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.64% | - |
| Jul 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.64% | - |
| Jul 21, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.45% | 55 |
| Jul 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.22% | - |
| Jul 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.28% | - |
| Jul 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Jul 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |
| Jul 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.74% | - |
| Jul 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.32% | - |
| Jul 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.10% | - |
| Jul 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.34 | - | - |
| Jul 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.34 | -0.71% | - |
| Jul 6, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.38 | 0.09% | - |
| Jul 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.38 | 1.53% | - |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.30 | -1.15% | - |
| Jul 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.36 | -0.35% | - |
| Jun 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.38 | -0.53% | - |
| Jun 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.41 | 1.70% | - |
| Jun 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.32 | -0.53% | - |
| Jun 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.34 | 0.99% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.29 | -0.45% | - |
| Jun 23, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.32 | -0.09% | - |
| Jun 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.32 | 0.09% | - |
| Jun 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.32 | - | - |
| Jun 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.32 | -1.15% | - |