Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 7.99
-0.15 (-1.84%)
At close: Oct 22, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.90 | 8.16 | 7.90 | 8.14 | 8.14 | 1.94% | 2,340 |
| Oct 22, 2025 | 7.97 | 8.10 | 7.89 | 7.99 | 7.99 | -1.84% | 5,972 |
| Oct 21, 2025 | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | -1.69% | 505 |
| Oct 20, 2025 | 8.10 | 8.28 | 8.08 | 8.28 | 8.28 | 2.80% | 6,642 |
| Oct 17, 2025 | 7.85 | 8.07 | 7.85 | 8.05 | 8.05 | -0.25% | 541 |
| Oct 16, 2025 | 7.97 | 8.08 | 7.92 | 8.07 | 8.07 | -0.19% | 2,162 |
| Oct 15, 2025 | 7.93 | 8.10 | 7.93 | 8.09 | 8.09 | 1.57% | 5,260 |
| Oct 14, 2025 | 7.97 | 8.04 | 7.88 | 7.96 | 7.96 | -0.44% | 2,542 |
| Oct 13, 2025 | 8.37 | 8.37 | 7.73 | 8.00 | 8.00 | -2.08% | 9,180 |
| Oct 10, 2025 | 8.20 | 8.31 | 8.03 | 8.17 | 8.17 | -0.67% | 3,823 |
| Oct 9, 2025 | 8.17 | 8.26 | 8.00 | 8.22 | 8.22 | -0.36% | 8,884 |
| Oct 8, 2025 | 8.08 | 8.47 | 8.08 | 8.25 | 8.25 | 2.48% | 2,965 |
| Oct 7, 2025 | 9.25 | 9.25 | 8.05 | 8.05 | 8.05 | -13.39% | 57,358 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -0.27% | 160 |
| Oct 3, 2025 | 9.25 | 9.53 | 9.25 | 9.32 | 9.32 | 0.92% | 507 |
| Oct 2, 2025 | 9.32 | 9.45 | 9.24 | 9.24 | 9.24 | 0.27% | 2,056 |
| Oct 1, 2025 | 9.03 | 9.30 | 9.03 | 9.21 | 9.21 | 2.56% | 31,857 |
| Sep 30, 2025 | 9.36 | 9.46 | 8.98 | 8.98 | 8.98 | -5.57% | 4,277 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.36 | 9.51 | 9.51 | -0.05% | 1,701 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.49 | 9.52 | 9.52 | -3.35% | 9,871 |
| Sep 25, 2025 | 9.65 | 9.90 | 9.65 | 9.85 | 9.85 | 2.55% | 41,422 |
| Sep 24, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.49% | 5,335 |
| Sep 23, 2025 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | 2.31% | 842 |
| Sep 22, 2025 | 9.51 | 9.60 | 9.51 | 9.53 | 9.53 | -0.26% | 921 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.55 | 9.55 | 9.55 | -2.90% | 85 |
| Sep 18, 2025 | 9.66 | 9.84 | 9.66 | 9.84 | 9.84 | 0.36% | 1,310 |
| Sep 17, 2025 | 9.65 | 9.82 | 9.65 | 9.80 | 9.80 | 1.55% | 2,270 |
| Sep 16, 2025 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | -0.10% | 1,350 |
| Sep 15, 2025 | 9.56 | 9.66 | 9.50 | 9.66 | 9.66 | 1.05% | 5,870 |
| Sep 12, 2025 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | - | 1,500 |
| Sep 11, 2025 | 9.45 | 9.65 | 9.45 | 9.56 | 9.56 | 1.76% | 1,955 |
| Sep 10, 2025 | 9.67 | 9.88 | 9.40 | 9.40 | 9.40 | -4.28% | 7,198 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.69 | 9.82 | 9.82 | 1.19% | 1,711 |
| Sep 8, 2025 | 9.48 | 9.82 | 9.48 | 9.70 | 9.70 | 1.31% | 215 |
| Sep 5, 2025 | 9.45 | 9.66 | 9.45 | 9.58 | 9.58 | -0.47% | 320 |
| Sep 4, 2025 | 9.26 | 9.62 | 9.26 | 9.62 | 9.62 | 3.00% | 4,936 |
| Sep 3, 2025 | 9.16 | 9.34 | 9.16 | 9.34 | 9.34 | 2.02% | 39 |
| Sep 2, 2025 | 9.29 | 9.45 | 9.16 | 9.16 | 9.16 | -1.72% | 1,876 |
| Sep 1, 2025 | 9.40 | 9.44 | 9.03 | 9.32 | 9.32 | -6.05% | 11,384 |
| Aug 29, 2025 | 9.96 | 9.98 | 9.85 | 9.92 | 9.29 | -1.25% | 13,844 |
| Aug 28, 2025 | 9.65 | 10.17 | 9.65 | 10.04 | 9.41 | 5.13% | 42,850 |
| Aug 27, 2025 | 9.65 | 9.85 | 9.55 | 9.55 | 8.95 | -0.21% | 7,396 |
| Aug 26, 2025 | 9.52 | 9.57 | 9.17 | 9.57 | 8.97 | -0.67% | 5,752 |
| Aug 25, 2025 | 9.80 | 10.01 | 9.40 | 9.64 | 9.03 | -3.07% | 11,378 |
| Aug 22, 2025 | 8.94 | 9.98 | 8.94 | 9.94 | 9.32 | 7.23% | 25,753 |
| Aug 21, 2025 | 9.17 | 9.44 | 9.17 | 9.27 | 8.69 | 2.89% | 402 |
| Aug 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.45 | -1.64% | 10 |
| Aug 19, 2025 | 8.94 | 9.32 | 8.94 | 9.16 | 8.59 | 2.35% | 1,412 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.93 | 8.95 | 8.39 | -2.56% | 1,827 |
| Aug 15, 2025 | 9.14 | 9.24 | 9.10 | 9.19 | 8.61 | -1.29% | 4,635 |