Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.06
+0.12 (2.39%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:HSC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.39% | 55 |
| Oct 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.76% | - |
| Oct 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.43% | - |
| Oct 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.45% | - |
| Oct 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.16% | - |
| Oct 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.04% | - |
| Oct 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.53% | - |
| Oct 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.12% | - |
| Oct 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.50% | - |
| Oct 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.13% | - |
| Oct 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.87% | - |
| Oct 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.66% | - |
| Oct 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.54% | - |
| Oct 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | - |
| Oct 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.92% | - |
| Oct 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.37% | - |
| Sep 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.24% | - |
| Sep 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Sep 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.04% | - |
| Sep 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% | - |
| Sep 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.29% | - |
| Sep 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.49% | - |
| Sep 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% | - |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.10% | - |
| 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% | - |