Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 11.97
-0.28 (-2.29%)
At close: Mar 27, 2026
FRA:V02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.11 | 12.34 | 11.97 | 11.97 | 11.97 | -2.29% | 1,638 |
| Mar 26, 2026 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | -0.24% | 1,615 |
| Mar 25, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.99% | - |
| Mar 24, 2026 | 11.30 | 12.47 | 11.30 | 12.16 | 12.16 | 5.74% | 1,250 |
| Mar 23, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | -7.33% | 1,556 |
| Mar 20, 2026 | 12.07 | 12.41 | 12.07 | 12.41 | 12.41 | 2.31% | 4,033 |
| Mar 19, 2026 | 12.03 | 12.45 | 12.03 | 12.13 | 12.13 | -0.98% | 3,826 |
| Mar 18, 2026 | 11.38 | 12.35 | 11.38 | 12.25 | 12.25 | 6.43% | 6,670 |
| Mar 17, 2026 | 10.89 | 11.51 | 10.89 | 11.51 | 11.51 | 3.88% | 1,223 |
| Mar 16, 2026 | 11.05 | 11.16 | 10.97 | 11.08 | 11.08 | 0.64% | 34,624 |
| Mar 13, 2026 | 11.45 | 11.45 | 10.76 | 11.01 | 11.01 | -6.62% | 15,382 |
| Mar 12, 2026 | 11.51 | 11.82 | 11.51 | 11.79 | 11.79 | 1.03% | 2,100 |
| Mar 11, 2026 | 11.88 | 12.04 | 11.56 | 11.67 | 11.67 | -3.07% | 7,393 |
| Mar 10, 2026 | 11.80 | 12.04 | 11.51 | 12.04 | 12.04 | -1.23% | 2,603 |
| Mar 9, 2026 | 11.80 | 12.19 | 11.76 | 12.19 | 12.19 | 3.22% | 1,180 |
| Mar 6, 2026 | 11.57 | 11.81 | 11.57 | 11.81 | 11.81 | 0.94% | 1,175 |
| Mar 5, 2026 | 12.03 | 12.03 | 11.53 | 11.70 | 11.70 | -3.39% | 5,048 |
| Mar 4, 2026 | 12.06 | 12.30 | 11.99 | 12.11 | 12.11 | 0.41% | 4,953 |
| Mar 3, 2026 | 11.81 | 12.30 | 11.81 | 12.06 | 12.06 | 0.33% | 19,579 |
| Mar 2, 2026 | 10.25 | 12.24 | 10.25 | 12.02 | 12.02 | 2.91% | 7,301 |
| Feb 27, 2026 | 11.49 | 11.71 | 11.41 | 11.68 | 11.24 | 1.39% | 3,882 |
| Feb 26, 2026 | 10.81 | 11.66 | 10.81 | 11.52 | 11.08 | 4.73% | 7,419 |
| Feb 25, 2026 | 10.34 | 11.19 | 10.01 | 11.00 | 10.58 | 2.80% | 10,855 |
| Feb 24, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.30 | 1.71% | 2,059 |
| Feb 23, 2026 | 10.74 | 10.78 | 10.52 | 10.52 | 10.12 | -0.94% | 3,782 |
| Feb 20, 2026 | 10.57 | 10.78 | 10.55 | 10.62 | 10.22 | 2.61% | 2,910 |
| Feb 19, 2026 | 10.49 | 10.61 | 10.35 | 10.35 | 9.96 | -1.24% | 7,949 |
| Feb 18, 2026 | 10.10 | 10.48 | 10.10 | 10.48 | 10.08 | 4.80% | 242 |
| Feb 17, 2026 | 10.21 | 10.32 | 10.00 | 10.00 | 9.62 | -1.86% | 19,068 |
| Feb 16, 2026 | 9.91 | 10.20 | 9.91 | 10.19 | 9.81 | 3.61% | 4,323 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.84 | 9.84 | 9.46 | -2.33% | 3,670 |
| Feb 12, 2026 | 9.69 | 10.19 | 9.69 | 10.07 | 9.69 | 1.26% | 5,929 |
| Feb 11, 2026 | 9.80 | 9.95 | 9.50 | 9.95 | 9.57 | 2.79% | 1,291 |
| Feb 10, 2026 | 9.47 | 9.78 | 9.47 | 9.68 | 9.31 | 0.42% | 2,345 |
| Feb 9, 2026 | 9.36 | 9.64 | 9.36 | 9.64 | 9.27 | 1.42% | 415 |
| Feb 6, 2026 | 9.15 | 9.56 | 9.15 | 9.50 | 9.14 | 3.37% | 2,313 |
| Feb 5, 2026 | 9.34 | 9.34 | 9.18 | 9.19 | 8.84 | -3.92% | 1,035 |
| Feb 4, 2026 | 9.52 | 9.70 | 9.52 | 9.57 | 9.20 | -1.39% | 3,506 |
| Feb 3, 2026 | 9.49 | 9.77 | 9.49 | 9.70 | 9.33 | 2.97% | 1,714 |
| Feb 2, 2026 | 9.30 | 9.46 | 9.29 | 9.42 | 9.06 | 0.21% | 2,883 |
| Jan 30, 2026 | 8.96 | 9.40 | 8.96 | 9.40 | 9.04 | 3.75% | 2,127 |
| Jan 29, 2026 | 9.01 | 9.37 | 9.01 | 9.06 | 8.72 | 2.08% | 832 |
| Jan 28, 2026 | 9.00 | 9.04 | 8.85 | 8.88 | 8.54 | 1.78% | 5,959 |
| Jan 27, 2026 | 8.55 | 8.90 | 8.55 | 8.72 | 8.39 | 0.17% | 161 |
| Jan 26, 2026 | 8.84 | 8.84 | 8.63 | 8.71 | 8.38 | -0.85% | 1,249 |
| Jan 23, 2026 | 8.57 | 8.78 | 8.57 | 8.78 | 8.45 | 0.46% | 740 |
| Jan 22, 2026 | 8.54 | 8.74 | 8.54 | 8.74 | 8.41 | 2.76% | 450 |
| Jan 21, 2026 | 8.47 | 8.60 | 8.47 | 8.51 | 8.18 | -2.24% | 310 |
| Jan 20, 2026 | 8.43 | 8.70 | 8.43 | 8.70 | 8.37 | 2.96% | 2,160 |
| Jan 19, 2026 | 8.50 | 8.56 | 8.36 | 8.45 | 8.13 | -2.42% | 1,800 |