Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 10.62
+0.27 (2.61%)
At close: Feb 20, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.57 | 10.78 | 10.55 | 10.62 | 10.62 | 2.61% | 2,910 |
| Feb 19, 2026 | 10.49 | 10.61 | 10.35 | 10.35 | 10.35 | -1.24% | 7,949 |
| Feb 18, 2026 | 10.10 | 10.48 | 10.10 | 10.48 | 10.48 | 4.80% | 242 |
| Feb 17, 2026 | 10.21 | 10.32 | 10.00 | 10.00 | 10.00 | -1.86% | 19,068 |
| Feb 16, 2026 | 9.91 | 10.20 | 9.91 | 10.19 | 10.19 | 3.61% | 4,323 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.84 | 9.84 | 9.84 | -2.33% | 3,670 |
| Feb 12, 2026 | 9.69 | 10.19 | 9.69 | 10.07 | 10.07 | 1.26% | 5,929 |
| Feb 11, 2026 | 9.80 | 9.95 | 9.50 | 9.95 | 9.95 | 2.79% | 1,291 |
| Feb 10, 2026 | 9.47 | 9.78 | 9.47 | 9.68 | 9.68 | 0.42% | 2,345 |
| Feb 9, 2026 | 9.36 | 9.64 | 9.36 | 9.64 | 9.64 | 1.42% | 415 |
| Feb 6, 2026 | 9.15 | 9.56 | 9.15 | 9.50 | 9.50 | 3.37% | 2,313 |
| Feb 5, 2026 | 9.34 | 9.34 | 9.18 | 9.19 | 9.19 | -3.92% | 1,035 |
| Feb 4, 2026 | 9.52 | 9.70 | 9.52 | 9.57 | 9.57 | -1.39% | 3,506 |
| Feb 3, 2026 | 9.49 | 9.77 | 9.49 | 9.70 | 9.70 | 2.97% | 1,714 |
| Feb 2, 2026 | 9.30 | 9.46 | 9.29 | 9.42 | 9.42 | 0.21% | 2,883 |
| Jan 30, 2026 | 8.96 | 9.40 | 8.96 | 9.40 | 9.40 | 3.75% | 2,127 |
| Jan 29, 2026 | 9.01 | 9.37 | 9.01 | 9.06 | 9.06 | 2.08% | 832 |
| Jan 28, 2026 | 9.00 | 9.04 | 8.85 | 8.88 | 8.88 | 1.78% | 5,959 |
| Jan 27, 2026 | 8.55 | 8.90 | 8.55 | 8.72 | 8.72 | 0.17% | 161 |
| Jan 26, 2026 | 8.84 | 8.84 | 8.63 | 8.71 | 8.71 | -0.85% | 1,249 |
| Jan 23, 2026 | 8.57 | 8.78 | 8.57 | 8.78 | 8.78 | 0.46% | 740 |
| Jan 22, 2026 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 2.76% | 450 |
| Jan 21, 2026 | 8.47 | 8.60 | 8.47 | 8.51 | 8.51 | -2.24% | 310 |
| Jan 20, 2026 | 8.43 | 8.70 | 8.43 | 8.70 | 8.70 | 2.96% | 2,160 |
| Jan 19, 2026 | 8.50 | 8.56 | 8.36 | 8.45 | 8.45 | -2.42% | 1,800 |
| Jan 16, 2026 | 8.35 | 8.66 | 8.35 | 8.66 | 8.66 | 2.42% | 1,413 |
| Jan 15, 2026 | 8.77 | 8.93 | 8.23 | 8.46 | 8.46 | -4.36% | 6,435 |
| Jan 14, 2026 | 8.66 | 8.87 | 8.66 | 8.84 | 8.84 | 1.73% | 501 |
| Jan 13, 2026 | 8.66 | 8.81 | 8.66 | 8.69 | 8.69 | -0.69% | 2,932 |
| Jan 12, 2026 | 8.55 | 8.75 | 8.45 | 8.75 | 8.75 | 0.52% | 4,932 |
| Jan 9, 2026 | 8.49 | 8.73 | 8.49 | 8.71 | 8.71 | 2.84% | 442 |
| Jan 8, 2026 | 8.45 | 8.69 | 8.45 | 8.47 | 8.47 | -0.82% | 839 |
| Jan 7, 2026 | 8.44 | 8.65 | 8.35 | 8.54 | 8.54 | 2.58% | 938 |
| Jan 6, 2026 | 8.18 | 8.38 | 8.18 | 8.32 | 8.32 | 1.65% | 27 |
| Jan 5, 2026 | 8.35 | 8.35 | 8.15 | 8.19 | 8.19 | -1.86% | 1,486 |
| Jan 2, 2026 | 8.22 | 8.40 | 8.22 | 8.34 | 8.34 | 0.60% | 3,262 |
| Dec 30, 2025 | 8.12 | 8.40 | 8.12 | 8.29 | 8.29 | 0.67% | 1,024 |
| Dec 29, 2025 | 8.00 | 8.25 | 8.00 | 8.24 | 8.24 | 3.13% | 8,945 |
| Dec 23, 2025 | 7.89 | 8.08 | 7.89 | 7.99 | 7.99 | - | 2,245 |
| Dec 22, 2025 | 7.90 | 8.06 | 7.90 | 7.99 | 7.99 | 0.88% | 225 |
| Dec 19, 2025 | 8.05 | 8.12 | 7.92 | 7.92 | 7.92 | -2.82% | 2,443 |
| Dec 18, 2025 | 8.03 | 8.50 | 8.03 | 8.15 | 8.15 | 0.56% | 3,860 |
| Dec 17, 2025 | 8.06 | 8.18 | 8.06 | 8.10 | 8.10 | 1.31% | 5,575 |
| Dec 16, 2025 | 7.93 | 8.10 | 7.93 | 8.00 | 8.00 | 0.06% | 3,341 |
| Dec 15, 2025 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | 0.44% | 130 |
| Dec 12, 2025 | 8.03 | 8.04 | 7.96 | 7.96 | 7.96 | -1.73% | 167 |
| Dec 11, 2025 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | -0.25% | 491 |
| Dec 10, 2025 | 8.00 | 8.15 | 8.00 | 8.12 | 8.12 | 2.46% | 313 |
| Dec 9, 2025 | 8.07 | 8.16 | 7.92 | 7.92 | 7.92 | -2.34% | 8,660 |
| Dec 8, 2025 | 7.80 | 8.19 | 7.80 | 8.11 | 8.11 | 3.25% | 4,303 |