Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.390
-0.060 (-4.14%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:N4Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 555 |
| Oct 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Oct 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Oct 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 15, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 555 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Oct 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Oct 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Oct 9, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 45 |
| Oct 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Sep 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Sep 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Sep 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Sep 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 200 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 11, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 6,981 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -13.16% | - |
| Aug 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | - | 2,000 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -5.42% | - |
| Aug 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Aug 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | - |
| Aug 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Aug 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.61% | - |
| Aug 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Aug 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 4.49% | - |
| Aug 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.64% | - |