Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 9.31
-0.01 (-0.11%)
Last updated: Sep 2, 2025, 1:02 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.29 | 9.45 | 9.16 | 9.16 | - | -1.72% | 1,576 |
| Sep 1, 2025 | 9.40 | 9.44 | 9.03 | 9.32 | - | -6.05% | 11,384 |
| Aug 29, 2025 | 9.96 | 9.98 | 9.85 | 9.92 | - | -1.25% | 13,844 |
| Aug 28, 2025 | 9.65 | 10.17 | 9.65 | 10.04 | - | 5.13% | 42,850 |
| Aug 27, 2025 | 9.65 | 9.85 | 9.55 | 9.55 | - | -0.21% | 7,396 |
| Aug 26, 2025 | 9.52 | 9.57 | 9.17 | 9.57 | - | -0.67% | 5,752 |
| Aug 25, 2025 | 9.80 | 10.01 | 9.40 | 9.64 | - | -3.07% | 11,378 |
| Aug 22, 2025 | 8.94 | 9.98 | 8.94 | 9.94 | - | 7.23% | 25,753 |
| Aug 21, 2025 | 9.17 | 9.44 | 9.17 | 9.27 | - | 2.89% | 402 |
| Aug 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | - | -1.64% | 10 |
| Aug 19, 2025 | 8.94 | 9.32 | 8.94 | 9.16 | - | 2.35% | 1,412 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.93 | 8.95 | - | -2.56% | 1,827 |
| Aug 15, 2025 | 9.14 | 9.24 | 9.10 | 9.19 | - | -1.29% | 4,635 |
| Aug 14, 2025 | 9.30 | 9.43 | 9.20 | 9.31 | - | -2.00% | 654 |
| Aug 13, 2025 | 9.16 | 9.50 | 9.16 | 9.50 | - | 1.71% | 750 |
| Aug 12, 2025 | 9.24 | 9.49 | 9.24 | 9.34 | - | -0.37% | 570 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.27 | 9.37 | - | -2.34% | 4,351 |
| Aug 8, 2025 | 9.12 | 9.60 | 9.12 | 9.60 | - | 2.29% | 2,800 |
| Aug 7, 2025 | 9.27 | 9.38 | 9.15 | 9.38 | - | 0.27% | 2,299 |
| Aug 6, 2025 | 9.03 | 9.42 | 9.03 | 9.36 | - | 1.08% | 2,695 |
| Aug 5, 2025 | 9.11 | 9.28 | 8.90 | 9.26 | - | 3.41% | 12,601 |
| Aug 4, 2025 | 8.99 | 9.02 | 8.90 | 8.95 | - | -0.50% | 555 |
| Aug 1, 2025 | 8.77 | 9.06 | 8.77 | 9.00 | - | -0.61% | 1,399 |
| Jul 31, 2025 | 9.02 | 9.05 | 8.72 | 9.05 | - | -0.33% | 954 |
| Jul 30, 2025 | 8.96 | 9.20 | 8.92 | 9.08 | - | 0.72% | 3,685 |
| Jul 29, 2025 | 9.15 | 9.27 | 9.02 | 9.02 | - | -0.28% | 5,303 |
| Jul 28, 2025 | 8.86 | 9.19 | 8.86 | 9.04 | - | 3.91% | 1,137 |
| Jul 25, 2025 | 8.71 | 8.88 | 8.70 | 8.70 | - | -2.08% | 1,797 |
| Jul 24, 2025 | 8.80 | 8.89 | 8.76 | 8.89 | - | 1.48% | 553 |
| Jul 23, 2025 | 8.18 | 8.78 | 8.18 | 8.76 | - | 6.51% | 2,623 |
| Jul 22, 2025 | 8.10 | 8.22 | 8.07 | 8.22 | - | -0.96% | 8,537 |
| Jul 21, 2025 | 8.36 | 8.50 | 8.30 | 8.30 | - | -0.54% | 1,612 |
| Jul 18, 2025 | 8.41 | 8.50 | 8.34 | 8.35 | - | -0.77% | 6,944 |
| Jul 17, 2025 | 8.16 | 8.41 | 8.16 | 8.41 | - | -0.41% | 3,139 |
| Jul 16, 2025 | 8.07 | 8.45 | 8.07 | 8.45 | - | 2.80% | 7,526 |
| Jul 15, 2025 | 8.35 | 8.35 | 8.07 | 8.22 | - | -1.26% | 476 |
| Jul 14, 2025 | 8.09 | 8.32 | 8.09 | 8.32 | - | 0.42% | 2,726 |
| Jul 11, 2025 | 8.07 | 8.29 | 8.07 | 8.29 | - | 3.18% | 137 |
| Jul 10, 2025 | 8.01 | 8.10 | 7.90 | 8.03 | - | -2.07% | 5,505 |
| Jul 9, 2025 | 7.99 | 8.23 | 7.95 | 8.20 | - | 1.93% | 11,477 |
| Jul 8, 2025 | 7.97 | 8.05 | 7.79 | 8.05 | - | 1.64% | 1,797 |
| Jul 7, 2025 | 7.77 | 7.92 | 7.77 | 7.92 | - | 2.99% | 962 |
| Jul 4, 2025 | 7.66 | 7.69 | 7.60 | 7.69 | - | 0.33% | 1,755 |
| Jul 3, 2025 | 7.40 | 7.66 | 7.40 | 7.66 | - | 3.37% | 524 |
| Jul 2, 2025 | 7.29 | 7.47 | 7.29 | 7.41 | - | 0.88% | 326 |
| Jul 1, 2025 | 7.52 | 7.52 | 7.35 | 7.35 | - | -3.61% | 11,767 |
| Jun 30, 2025 | 7.79 | 7.79 | 7.59 | 7.62 | - | -1.74% | 1,080 |
| Jun 27, 2025 | 7.51 | 7.76 | 7.50 | 7.76 | - | 3.26% | 3,530 |
| Jun 26, 2025 | 7.82 | 7.82 | 7.51 | 7.51 | - | -2.02% | 927 |
| Jun 25, 2025 | 7.64 | 7.80 | 7.62 | 7.67 | - | -0.45% | 1,988 |