Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.810
+0.010 (0.56%)
Last updated: Jun 4, 2026, 9:56 PM CET
FRA:N4Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jun 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | - |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| May 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| May 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| May 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| May 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| May 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| May 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.09% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.69% | - |
| May 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | 2.91% | - |
| May 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -1.71% | - |
| May 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -2.23% | - |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -4.28% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -0.53% | - |
| May 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.08% | - |
| May 4, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.84 | - | 1,900 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 2.20% | 1,500 |
| Apr 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 2.82% | 500 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | 1.72% | - |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.14% | - |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 1.73% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 2.98% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.82% | - |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 3.12% | - |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -4.76% | - |
| Apr 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 0.60% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 3.09% | - |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -2.50% | - |
| Apr 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | -1.75% | - |
| Apr 13, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.67 | 3.64% | 3,205 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -2.94% | - |
| Apr 9, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.66 | 1.80% | 1,515 |
| Apr 8, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.63 | -3.47% | 4,395 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 6.14% | - |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | - | - |
| Apr 1, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.59 | -3.55% | 2,500 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.65 | -5.59% | 4,000 |
| Mar 30, 2026 | 1.78 | 1.86 | 1.76 | 1.79 | 1.75 | 2.87% | 10,694 |
| Mar 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | 2.35% | - |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | 2.41% | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 3.11% | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -1.23% | - |