Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 9.00
-0.06 (-0.61%)
At close: Aug 1, 2025, 10:00 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.77 | 9.06 | 8.77 | 9.00 | - | -0.61% | 150 |
| Jul 31, 2025 | 9.02 | 9.05 | 8.72 | 9.05 | - | -0.33% | 904 |
| 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 |
| Jun 24, 2025 | 7.84 | 7.84 | 7.60 | 7.70 | - | -1.53% | 1,753 |
| Jun 23, 2025 | 8.00 | 8.00 | 7.57 | 7.82 | - | 0.32% | 2,936 |
| Jun 20, 2025 | 7.83 | 7.83 | 7.80 | 7.80 | - | 0.19% | 3,850 |
| Jun 19, 2025 | 7.90 | 7.90 | 7.78 | 7.78 | - | -2.38% | 3,860 |
| Jun 18, 2025 | 7.90 | 7.97 | 7.90 | 7.97 | - | -0.81% | 734 |
| Jun 17, 2025 | 8.11 | 8.11 | 7.91 | 8.04 | - | 1.07% | 2,024 |
| Jun 16, 2025 | 8.01 | 8.15 | 7.84 | 7.95 | - | -0.62% | 2,587 |
| Jun 13, 2025 | 7.70 | 8.15 | 7.60 | 8.00 | - | 1.14% | 984 |
| Jun 12, 2025 | 7.90 | 7.95 | 7.71 | 7.91 | - | 1.02% | 475 |
| Jun 11, 2025 | 7.76 | 7.89 | 7.76 | 7.83 | - | -0.89% | 2,110 |
| Jun 10, 2025 | 8.01 | 8.08 | 7.74 | 7.90 | - | -2.11% | 7,362 |
| Jun 9, 2025 | 8.08 | 8.15 | 7.96 | 8.07 | - | 3.33% | 2,712 |
| Jun 6, 2025 | 7.43 | 8.16 | 7.43 | 7.81 | - | 3.31% | 9,812 |
| Jun 5, 2025 | 7.64 | 7.64 | 7.46 | 7.56 | - | -0.85% | 650 |
| Jun 4, 2025 | 7.46 | 7.63 | 7.46 | 7.63 | - | 3.18% | 869 |
| Jun 3, 2025 | 7.53 | 7.69 | 7.39 | 7.39 | - | -2.12% | 766 |
| Jun 2, 2025 | 7.44 | 7.67 | 7.30 | 7.55 | - | 2.72% | 15,481 |
| May 30, 2025 | 7.41 | 7.43 | 7.34 | 7.35 | - | -2.33% | 4,752 |
| May 29, 2025 | 7.54 | 7.54 | 7.52 | 7.53 | - | 0.53% | 188 |
| May 28, 2025 | 7.53 | 7.53 | 7.33 | 7.49 | - | -2.54% | 3,703 |
| May 27, 2025 | 7.61 | 7.68 | 7.57 | 7.68 | - | -0.19% | 2,165 |
| May 26, 2025 | 7.71 | 7.80 | 7.70 | 7.70 | - | 1.12% | 2,048 |