Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 7.59
0.00 (0.07%)
Last updated: Dec 1, 2025, 11:45 AM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.71 | 7.81 | 7.53 | 7.81 | 7.81 | 3.03% | 3,148 |
| Nov 28, 2025 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | - | 1,147 |
| Nov 27, 2025 | 7.28 | 7.64 | 7.28 | 7.58 | 7.58 | 1.40% | 5,650 |
| Nov 26, 2025 | 7.35 | 7.48 | 7.25 | 7.48 | 7.48 | -0.60% | 6,201 |
| Nov 25, 2025 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 2.66% | 3,874 |
| Nov 24, 2025 | 7.47 | 7.50 | 7.28 | 7.33 | 7.33 | -0.75% | 1,857 |
| Nov 21, 2025 | 7.43 | 7.45 | 7.38 | 7.38 | 7.38 | -3.34% | 5,430 |
| Nov 20, 2025 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | -0.59% | 2,245 |
| Nov 19, 2025 | 7.40 | 7.68 | 7.40 | 7.68 | 7.68 | 2.26% | 4 |
| Nov 18, 2025 | 7.30 | 7.57 | 7.30 | 7.51 | 7.51 | 0.07% | 40 |
| Nov 17, 2025 | 7.50 | 7.51 | 7.48 | 7.51 | 7.51 | 1.49% | 202 |
| Nov 14, 2025 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | -0.34% | 711 |
| Nov 13, 2025 | 7.40 | 7.49 | 7.27 | 7.42 | 7.42 | -1.33% | 3,209 |
| Nov 12, 2025 | 7.56 | 7.67 | 7.52 | 7.52 | 7.52 | -0.79% | 74 |
| Nov 11, 2025 | 7.73 | 7.73 | 7.58 | 7.58 | 7.58 | -0.85% | 7,219 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.62 | 7.65 | 7.65 | -1.35% | 1,474 |
| Nov 7, 2025 | 7.48 | 7.87 | 7.48 | 7.75 | 7.62 | 4.59% | 3,074 |
| Nov 6, 2025 | 7.58 | 7.72 | 7.41 | 7.41 | 7.28 | -1.40% | 2,532 |
| Nov 5, 2025 | 7.53 | 7.55 | 7.38 | 7.52 | 7.39 | 0.87% | 9,577 |
| Nov 4, 2025 | 7.55 | 7.64 | 7.41 | 7.45 | 7.32 | -4.79% | 3,056 |
| Nov 3, 2025 | 7.80 | 7.97 | 7.69 | 7.83 | 7.69 | 0.06% | 2,471 |
| Oct 31, 2025 | 7.72 | 7.92 | 7.72 | 7.82 | 7.69 | -1.26% | 434 |
| Oct 30, 2025 | 8.30 | 8.30 | 7.35 | 7.92 | 7.78 | -4.81% | 12,711 |
| Oct 29, 2025 | 8.13 | 8.43 | 8.13 | 8.32 | 8.18 | 2.72% | 1,246 |
| Oct 28, 2025 | 8.22 | 8.22 | 8.08 | 8.10 | 7.96 | -0.43% | 389 |
| Oct 27, 2025 | 8.05 | 8.20 | 8.05 | 8.14 | 7.99 | -0.55% | 735 |
| Oct 24, 2025 | 8.11 | 8.18 | 8.00 | 8.18 | 8.04 | 0.49% | 1,669 |
| Oct 23, 2025 | 7.90 | 8.16 | 7.90 | 8.14 | 8.00 | 1.94% | 2,340 |
| Oct 22, 2025 | 7.97 | 8.10 | 7.89 | 7.99 | 7.85 | -1.84% | 5,972 |
| Oct 21, 2025 | 8.26 | 8.26 | 8.14 | 8.14 | 7.99 | -1.69% | 505 |
| Oct 20, 2025 | 8.10 | 8.28 | 8.08 | 8.28 | 8.13 | 2.80% | 6,642 |
| Oct 17, 2025 | 7.85 | 8.07 | 7.85 | 8.05 | 7.91 | -0.25% | 541 |
| Oct 16, 2025 | 7.97 | 8.08 | 7.92 | 8.07 | 7.93 | -0.19% | 2,162 |
| Oct 15, 2025 | 7.93 | 8.10 | 7.93 | 8.09 | 7.95 | 1.57% | 5,260 |
| Oct 14, 2025 | 7.97 | 8.04 | 7.88 | 7.96 | 7.82 | -0.44% | 2,542 |
| Oct 13, 2025 | 8.37 | 8.37 | 7.73 | 8.00 | 7.86 | -2.08% | 9,180 |
| Oct 10, 2025 | 8.20 | 8.31 | 8.03 | 8.17 | 8.02 | -0.67% | 3,823 |
| Oct 9, 2025 | 8.17 | 8.26 | 8.00 | 8.22 | 8.08 | -0.36% | 8,884 |
| Oct 8, 2025 | 8.08 | 8.47 | 8.08 | 8.25 | 8.11 | 2.48% | 2,965 |
| Oct 7, 2025 | 9.25 | 9.25 | 8.05 | 8.05 | 7.91 | -13.39% | 57,358 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.13 | -0.27% | 160 |
| Oct 3, 2025 | 9.25 | 9.53 | 9.25 | 9.32 | 9.16 | 0.92% | 507 |
| Oct 2, 2025 | 9.32 | 9.45 | 9.24 | 9.24 | 9.08 | 0.27% | 2,056 |
| Oct 1, 2025 | 9.03 | 9.30 | 9.03 | 9.21 | 9.05 | 2.56% | 1,002 |
| Sep 30, 2025 | 9.36 | 9.46 | 8.98 | 8.98 | 8.83 | -5.57% | 4,277 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.36 | 9.51 | 9.35 | -0.05% | 1,701 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.49 | 9.52 | 9.35 | -3.35% | 9,871 |
| Sep 25, 2025 | 9.65 | 9.90 | 9.65 | 9.85 | 9.68 | 2.55% | 3,515 |
| Sep 24, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.43 | -1.49% | 15 |
| Sep 23, 2025 | 9.51 | 9.75 | 9.51 | 9.75 | 9.58 | 2.31% | 842 |