Höegh Autoliners ASA (FRA:V02)
Germany · Delayed Price · Currency is EUR 9.52
-0.33 (-3.35%)
At close: Sep 26, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.65 | 9.65 | 9.49 | 9.52 | 9.52 | -3.35% | 9,871 |
| Sep 25, 2025 | 9.65 | 9.90 | 9.65 | 9.85 | 9.85 | 2.55% | 3,515 |
| Sep 24, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.49% | 15 |
| Sep 23, 2025 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | 2.31% | 842 |
| Sep 22, 2025 | 9.51 | 9.60 | 9.51 | 9.53 | 9.53 | -0.26% | 921 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.55 | 9.55 | 9.55 | -2.90% | 85 |
| Sep 18, 2025 | 9.66 | 9.84 | 9.66 | 9.84 | 9.84 | 0.36% | 1,310 |
| Sep 17, 2025 | 9.65 | 9.82 | 9.65 | 9.80 | 9.80 | 1.55% | 2,270 |
| Sep 16, 2025 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | -0.10% | 1,350 |
| Sep 15, 2025 | 9.56 | 9.66 | 9.50 | 9.66 | 9.66 | 1.05% | 5,870 |
| Sep 12, 2025 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | - | 1,500 |
| Sep 11, 2025 | 9.45 | 9.65 | 9.45 | 9.56 | 9.56 | 1.76% | 1,955 |
| Sep 10, 2025 | 9.67 | 9.88 | 9.40 | 9.40 | 9.40 | -4.28% | 7,198 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.69 | 9.82 | 9.82 | 1.19% | 1,711 |
| Sep 8, 2025 | 9.48 | 9.82 | 9.48 | 9.70 | 9.70 | 1.31% | 215 |
| Sep 5, 2025 | 9.45 | 9.66 | 9.45 | 9.58 | 9.58 | -0.47% | 320 |
| Sep 4, 2025 | 9.26 | 9.62 | 9.26 | 9.62 | 9.62 | 3.00% | 4,936 |
| Sep 3, 2025 | 9.16 | 9.34 | 9.16 | 9.34 | 9.34 | 2.02% | 39 |
| Sep 2, 2025 | 9.29 | 9.45 | 9.16 | 9.16 | 9.16 | -1.72% | 1,876 |
| Sep 1, 2025 | 9.40 | 9.44 | 9.03 | 9.32 | 9.32 | -6.05% | 11,384 |
| Aug 29, 2025 | 9.96 | 9.98 | 9.85 | 9.92 | 9.29 | -1.25% | 13,844 |
| Aug 28, 2025 | 9.65 | 10.17 | 9.65 | 10.04 | 9.41 | 5.13% | 42,850 |
| Aug 27, 2025 | 9.65 | 9.85 | 9.55 | 9.55 | 8.95 | -0.21% | 7,396 |
| Aug 26, 2025 | 9.52 | 9.57 | 9.17 | 9.57 | 8.97 | -0.67% | 5,752 |
| Aug 25, 2025 | 9.80 | 10.01 | 9.40 | 9.64 | 9.03 | -3.07% | 11,378 |
| Aug 22, 2025 | 8.94 | 9.98 | 8.94 | 9.94 | 9.32 | 7.23% | 25,753 |
| Aug 21, 2025 | 9.17 | 9.44 | 9.17 | 9.27 | 8.69 | 2.89% | 402 |
| Aug 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.45 | -1.64% | 10 |
| Aug 19, 2025 | 8.94 | 9.32 | 8.94 | 9.16 | 8.59 | 2.35% | 1,412 |
| Aug 18, 2025 | 9.20 | 9.20 | 8.93 | 8.95 | 8.39 | -2.56% | 1,827 |
| Aug 15, 2025 | 9.14 | 9.24 | 9.10 | 9.19 | 8.61 | -1.29% | 4,635 |
| Aug 14, 2025 | 9.30 | 9.43 | 9.20 | 9.31 | 8.72 | -2.00% | 654 |
| Aug 13, 2025 | 9.16 | 9.50 | 9.16 | 9.50 | 8.90 | 1.71% | 750 |
| Aug 12, 2025 | 9.24 | 9.49 | 9.24 | 9.34 | 8.75 | -0.37% | 570 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.27 | 9.37 | 8.78 | -2.34% | 4,351 |
| Aug 8, 2025 | 9.12 | 9.60 | 9.12 | 9.60 | 8.99 | 2.29% | 2,800 |
| Aug 7, 2025 | 9.27 | 9.38 | 9.15 | 9.38 | 8.79 | 0.27% | 2,299 |
| Aug 6, 2025 | 9.03 | 9.42 | 9.03 | 9.36 | 8.77 | 1.08% | 2,695 |
| Aug 5, 2025 | 9.11 | 9.28 | 8.90 | 9.26 | 8.68 | 3.41% | 12,601 |
| Aug 4, 2025 | 8.99 | 9.02 | 8.90 | 8.95 | 8.39 | -0.50% | 555 |
| Aug 1, 2025 | 8.77 | 9.06 | 8.77 | 9.00 | 8.43 | -0.61% | 1,399 |
| Jul 31, 2025 | 9.02 | 9.05 | 8.72 | 9.05 | 8.48 | -0.33% | 954 |
| Jul 30, 2025 | 8.96 | 9.20 | 8.92 | 9.08 | 8.51 | 0.72% | 3,685 |
| Jul 29, 2025 | 9.15 | 9.27 | 9.02 | 9.02 | 8.45 | -0.28% | 5,303 |
| Jul 28, 2025 | 8.86 | 9.19 | 8.86 | 9.04 | 8.47 | 3.91% | 1,137 |
| Jul 25, 2025 | 8.71 | 8.88 | 8.70 | 8.70 | 8.16 | -2.08% | 1,797 |
| Jul 24, 2025 | 8.80 | 8.89 | 8.76 | 8.89 | 8.33 | 1.48% | 553 |
| Jul 23, 2025 | 8.18 | 8.78 | 8.18 | 8.76 | 8.21 | 6.51% | 2,623 |
| Jul 22, 2025 | 8.10 | 8.22 | 8.07 | 8.22 | 7.71 | -0.96% | 8,537 |
| Jul 21, 2025 | 8.36 | 8.50 | 8.30 | 8.30 | 7.78 | -0.54% | 1,612 |