Brødrene A & O Johansen A/S (FRA:XH0)
Germany · Delayed Price · Currency is EUR 12.14
+0.08 (0.66%)
Last updated: Jul 22, 2026, 3:25 PM CET
FRA:XH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | -1.15% | - |
| Jul 20, 2026 | 12.26 | 12.26 | 12.12 | 12.20 | 12.20 | -0.33% | - |
| Jul 17, 2026 | 12.32 | 12.34 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Jul 16, 2026 | 12.34 | 12.34 | 12.26 | 12.26 | 12.26 | - | - |
| Jul 15, 2026 | 12.12 | 12.26 | 12.08 | 12.26 | 12.26 | 1.49% | - |
| Jul 14, 2026 | 12.04 | 12.12 | 12.04 | 12.08 | 12.08 | 0.50% | - |
| Jul 13, 2026 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | 1.69% | - |
| Jul 10, 2026 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 0.17% | - |
| Jul 9, 2026 | 11.76 | 11.80 | 11.76 | 11.80 | 11.80 | 0.51% | - |
| Jul 8, 2026 | 11.78 | 11.78 | 11.68 | 11.74 | 11.74 | -0.68% | - |
| Jul 7, 2026 | 11.88 | 11.88 | 11.82 | 11.82 | 11.82 | -0.67% | - |
| Jul 6, 2026 | 12.08 | 12.08 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jul 3, 2026 | 12.46 | 12.46 | 12.20 | 12.20 | 12.20 | 1.33% | 200 |
| Jul 2, 2026 | 11.92 | 12.04 | 11.90 | 12.04 | 12.04 | 1.86% | - |
| Jul 1, 2026 | 11.68 | 11.82 | 11.68 | 11.82 | 11.82 | 0.68% | - |
| Jun 30, 2026 | 11.62 | 11.74 | 11.62 | 11.74 | 11.74 | 1.21% | 40 |
| Jun 29, 2026 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1.22% | - |
| Jun 26, 2026 | 11.70 | 11.70 | 11.46 | 11.46 | 11.46 | -1.55% | - |
| Jun 25, 2026 | 11.58 | 11.64 | 11.58 | 11.64 | 11.64 | 1.04% | - |
| Jun 24, 2026 | 11.62 | 11.62 | 11.52 | 11.52 | 11.52 | -1.20% | - |
| Jun 23, 2026 | 11.54 | 11.66 | 11.48 | 11.66 | 11.66 | 1.75% | - |
| Jun 22, 2026 | 11.54 | 11.54 | 11.46 | 11.46 | 11.46 | -0.35% | - |
| Jun 19, 2026 | 11.48 | 11.58 | 11.48 | 11.50 | 11.50 | 0.35% | - |
| Jun 18, 2026 | 11.44 | 11.50 | 11.44 | 11.46 | 11.46 | -0.52% | - |
| Jun 17, 2026 | 11.58 | 11.58 | 11.52 | 11.52 | 11.52 | -0.69% | - |
| Jun 16, 2026 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | -0.68% | - |
| Jun 15, 2026 | 11.56 | 11.72 | 11.56 | 11.68 | 11.68 | 1.21% | - |
| Jun 12, 2026 | 11.62 | 11.68 | 11.54 | 11.54 | 11.54 | -1.20% | - |
| Jun 11, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jun 10, 2026 | 11.72 | 11.80 | 11.68 | 11.68 | 11.68 | -1.02% | - |
| Jun 9, 2026 | 11.64 | 11.80 | 11.64 | 11.80 | 11.80 | 0.68% | - |
| Jun 8, 2026 | 11.80 | 11.80 | 11.64 | 11.72 | 11.72 | -1.01% | 4 |
| Jun 5, 2026 | 11.82 | 11.84 | 11.82 | 11.84 | 11.84 | - | - |
| Jun 4, 2026 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | -0.67% | - |
| Jun 3, 2026 | 11.94 | 11.98 | 11.92 | 11.92 | 11.92 | -1.49% | - |
| Jun 2, 2026 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | -1.14% | - |
| Jun 1, 2026 | 12.36 | 12.36 | 12.24 | 12.24 | 12.24 | -0.65% | - |
| May 29, 2026 | 12.24 | 12.32 | 12.24 | 12.32 | 12.32 | 1.32% | - |
| May 28, 2026 | 12.18 | 12.18 | 12.16 | 12.16 | 12.16 | -1.62% | - |
| May 27, 2026 | 12.42 | 12.44 | 12.36 | 12.36 | 12.36 | -0.80% | - |
| May 26, 2026 | 12.38 | 12.58 | 12.38 | 12.46 | 12.46 | 0.65% | - |
| May 25, 2026 | 12.46 | 12.46 | 12.38 | 12.38 | 12.38 | -0.80% | - |
| May 22, 2026 | 12.42 | 12.48 | 12.42 | 12.48 | 12.48 | -0.48% | - |
| May 21, 2026 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | 0.97% | - |
| May 20, 2026 | 12.36 | 12.42 | 12.32 | 12.42 | 12.42 | -0.48% | - |
| May 19, 2026 | 12.38 | 12.60 | 12.38 | 12.48 | 12.48 | 0.32% | - |
| May 18, 2026 | 12.26 | 12.44 | 12.26 | 12.44 | 12.44 | 0.81% | - |
| May 15, 2026 | 12.28 | 12.34 | 12.28 | 12.34 | 12.34 | -0.16% | - |
| May 14, 2026 | 12.38 | 12.38 | 12.36 | 12.36 | 12.36 | 1.64% | - |
| May 13, 2026 | 12.10 | 12.16 | 12.10 | 12.16 | 12.16 | 0.33% | - |