Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HSC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| Mar 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.63% | - |
| Mar 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.76% | - |
| Mar 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Mar 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.27% | - |
| Mar 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.89% | - |
| Mar 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12% | - |
| Mar 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | - |
| Mar 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Mar 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.29% | - |
| Mar 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Mar 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.44% | - |
| Mar 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.97% | - |
| Mar 3, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.43% | - |
| Mar 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.64% | - |
| Feb 27, 2026 | 5.49 | 5.77 | 5.49 | 5.77 | 5.77 | 6.66% | 900 |
| Feb 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% | - |
| Feb 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.03% | - |
| Feb 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% | - |
| Feb 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.76% | - |
| Feb 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Feb 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.32% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.61% | - |
| Feb 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Feb 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.29% | - |
| Feb 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.64% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Feb 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |