Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.490
+0.020 (1.36%)
At close: Jun 26, 2026
FRA:N4Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jun 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jun 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jun 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Jun 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Jun 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jun 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.61% | - |
| Jun 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 0.58% | - |
| Jun 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -2.29% | - |
| Jun 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 0.57% | - |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -3.33% | - |
| Jun 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.10% | - |
| Jun 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 1.68% | - |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.56% | - |
| Jun 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.11% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 4.05% | - |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 1.17% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -1.16% | - |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 0.58% | - |
| May 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -2.27% | - |
| May 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -1.12% | - |
| May 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 0.56% | - |
| May 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -2.21% | - |
| May 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -1.09% | - |
| May 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | - |
| May 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 4.55% | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 1.15% | - |
| May 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 1.09% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -1.69% | - |
| May 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 2.91% | - |
| May 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.71% | - |
| May 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -2.23% | - |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.75 | -4.28% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -0.53% | - |
| May 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 1.08% | - |
| May 4, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.82 | - | 1,900 |
| Apr 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | 2.20% | 1,500 |
| Apr 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | 2.82% | 500 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.72% | - |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -1.14% | - |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 1.73% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 2.98% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.82% | - |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 3.12% | - |
| Apr 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -4.76% | - |
| Apr 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 0.60% | - |