Hokkaido Electric Power Company, Incorporated (FRA:5IE)
Germany
· Delayed Price · Currency is EUR 5.70
-0.10 (-1.72%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:5IE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 3, 2025 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | -5.65% | 177 |
| Dec 2, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -3.13% | - |
| Dec 1, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -3.03% | - |
| Nov 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Nov 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 21, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | - |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Nov 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 11, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 7, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Nov 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Nov 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 21, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -2.33% | - |
| Oct 20, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | - |
| Oct 17, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Oct 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Oct 9, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 3.15% | - |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Oct 6, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Oct 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Oct 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Sep 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 26, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.31 | -0.78% | - |
| Sep 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 3.20% | - |
| Sep 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -0.79% | - |
| Sep 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - | - |
| Sep 22, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.22 | -2.33% | - |
| Sep 19, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.36 | 3.20% | - |
| Sep 18, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.17 | -3.10% | 746 |
| Sep 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | -5.15% | - |
| Sep 16, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.71 | -1.45% | - |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | 62 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.81 | -1.43% | - |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | 2.19% | - |
| Sep 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | 0.74% | - |
| Sep 9, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.71 | - | - |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | 2.26% | - |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | - | - |
| Sep 4, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.56 | 0.76% | - |
| Sep 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.51 | -2.94% | - |
| Sep 2, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.71 | 3.03% | - |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -1.49% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | - | - |
| Aug 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | 1.52% | - |
| Aug 27, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.51 | 3.94% | - |
| Aug 26, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.26 | -5.93% | - |
| Aug 25, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.66 | -2.88% | - |
| Aug 22, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.86 | 2.96% | - |
| Aug 21, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.66 | 1.50% | - |
| Aug 20, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.56 | -1.48% | - |
| Aug 19, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.66 | 2.27% | - |
| Aug 18, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 6.51 | -1.49% | 746 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.61 | 2.29% | - |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | 2.34% | - |
| Aug 13, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.31 | 6.67% | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 1.69% | - |
| Aug 7, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.82 | 3.51% | - |
| Aug 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | - | - |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 2.70% | - |
| Aug 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | 2.78% | - |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 3.85% | - |
| Jul 31, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 1.94% | - |
| Jul 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.08 | 0.98% | - |
| Jul 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.03 | 2.00% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | - | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | 7.30% | - |
| Jul 23, 2025 | 4.80 | 5.00 | 4.66 | 4.66 | 4.60 | -0.85% | 500 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.64 | 3.07% | - |
| Jul 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.44% | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 2.71% | - |