Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.760
+0.020 (1.15%)
Last updated: Apr 24, 2026, 8:17 PM CET
FRA:N4Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Apr 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Apr 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -1.75% | - |
| Apr 13, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.69 | 3.64% | 3,205 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -2.94% | - |
| Apr 9, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.68 | 1.80% | 1,515 |
| Apr 8, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.65 | -3.47% | 4,395 |
| Apr 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 6.13% | - |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |
| Apr 1, 2026 | 1.71 | 1.71 | 1.63 | 1.63 | 1.61 | -3.55% | 2,500 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.67 | -5.59% | 4,000 |
| Mar 30, 2026 | 1.78 | 1.86 | 1.76 | 1.79 | 1.77 | 2.87% | 10,694 |
| Mar 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 2.35% | - |
| Mar 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 2.41% | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 3.11% | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |
| Mar 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |
| Mar 19, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.61 | -3.55% | 800 |
| Mar 18, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.67 | 3.68% | 4,410 |
| Mar 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -2.40% | - |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | - |
| Mar 13, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.65 | 4.37% | 4,782 |
| Mar 12, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.58 | 3.90% | 3,205 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 2.67% | - |
| Mar 10, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.48 | -4.46% | 10,000 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 3.29% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 1.33% | - |
| Mar 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 1.35% | - |
| Mar 4, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | - | 500 |
| Mar 3, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 5.71% | 1,476 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 2.19% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -0.72% | - |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 1.47% | - |
| Feb 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 0.74% | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -4.26% | - |
| Feb 23, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.39 | 5.22% | 2,160 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -2.90% | - |
| Feb 19, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.36 | 5.34% | 17 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 2.34% | - |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -3.73% | - |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.33 | 2.29% | 1 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 3.15% | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.78% | - |