Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.06
-0.01 (-0.20%)
At close: Sep 18, 2026
FRA:HSC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Sep 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.50% | - |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | - |
| Sep 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Sep 14, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.10% | - |
| Sep 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.28% | - |
| Sep 10, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.46% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.49% | - |
| Sep 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.48% | - |
| Sep 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.86% | - |
| Sep 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% | - |
| Sep 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.48% | - |
| Sep 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.62% | - |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.22% | - |
| Aug 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.65% | - |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | - |
| Aug 27, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.91% | - |
| Aug 26, 2026 | 5.47 | 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% | - |