Hydrogen-Refueling-Solutions SA (1FO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 100 |
| 08 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 07 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 06 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 03 May 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 02 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 30 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 29 Apr 2024 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | 100 |
| 26 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 25 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 24 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 23 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 22 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 19 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 18 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 17 Apr 2024 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 320 |
| 16 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 15 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 12 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 11 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 10 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 09 Apr 2024 | 7.54 | 8.04 | 7.54 | 8.04 | 8.04 | 385 |
| 08 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 05 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 04 Apr 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 03 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 02 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 28 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 27 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 26 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 25 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 22 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 21 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 20 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 19 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 18 Mar 2024 | 8.49 | 8.63 | 8.49 | 8.63 | 8.63 | 80 |
| 15 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 14 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 13 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 12 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 11 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 07 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 06 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 04 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 01 Mar 2024 | 11.62 | 11.80 | 11.62 | 11.80 | 11.80 | 70 |
| 29 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 28 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 27 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 26 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 23 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 22 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 21 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 20 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 19 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 16 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 15 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 14 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 13 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 12 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 09 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 08 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 07 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 05 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 02 Feb 2024 | 14.74 | 15.06 | 14.74 | 15.06 | 15.06 | 200 |
| 01 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 31 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 30 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 29 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 26 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 25 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 24 Jan 2024 | 15.18 | 15.50 | 15.18 | 15.40 | 15.40 | 450 |
| 23 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 19 Jan 2024 | 16.84 | 16.84 | 16.64 | 16.64 | 16.64 | - |
| 18 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 16 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 12 Jan 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.64 | - |
| 11 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 10 Jan 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 09 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 08 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 05 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 04 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 03 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 02 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 29 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 28 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 27 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 22 Dec 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 21 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 20 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 18 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 Dec 2023 | 18.36 | 19.02 | 18.36 | 19.02 | 19.02 | 100 |
| 14 Dec 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.