Colonial SFL, Socimi S. A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.40
+0.01 (0.28%)
At close: Jul 17, 2026
FRA:HSC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.38 | -0.53% | - |
| Jun 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.41 | -0.61% | - |
| Jun 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.44 | 0.70% | - |
| Jun 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.40 | -0.70% | - |
| Jun 11, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.44 | 2.79% | 350 |
| Jun 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.29 | 1.09% | - |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.23 | 1.38% | - |
| Jun 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.16 | -1.72% | - |
| Jun 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.25 | -1.95% | - |
| Jun 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.36 | -1.57% | - |
| Jun 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.44 | 1.60% | - |
| Jun 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.36 | -1.31% | - |
| Jun 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.43 | 0.35% | - |
| May 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.41 | 0.35% | - |
| May 28, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.39 | 1.98% | - |
| May 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.29 | -0.45% | - |
| May 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.31 | 0.27% | - |
| May 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.30 | 0.82% | - |
| May 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.25 | 0.55% | - |
| May 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.23 | 1.10% | - |
| May 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.17 | 0.56% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.14 | 2.66% | - |
| May 18, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.01 | -1.13% | - |
| May 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.06 | 1.82% | - |
| May 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 4.97 | -1.69% | - |
| May 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.06 | -1.30% | - |
| May 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.13 | -0.19% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.14 | -1.28% | - |