Skip to main content
Havila Shipping ASA (FRA:H4S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0790
+0.0002 (0.25%)
Last updated: Dec 5, 2025, 8:03 AM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.080.25%-
Dec 4, 20250.080.080.080.080.084.23%-
Dec 3, 20250.080.080.080.080.080.80%-
Dec 2, 20250.080.080.080.080.08-7.18%-
Dec 1, 20250.080.080.080.080.08-42.90%30
Nov 28, 20250.080.140.080.140.1468.45%39
Nov 27, 20250.080.080.080.080.082.19%-
Nov 26, 20250.080.080.080.080.085.12%-
Nov 25, 20250.080.080.080.080.08-3.22%-
Nov 24, 20250.080.080.080.080.08-0.98%-
Nov 21, 20250.080.080.080.080.08-5.12%-
Nov 20, 20250.090.090.090.090.093.37%-
Nov 19, 20250.080.080.080.080.08-1.19%-
Nov 18, 20250.080.080.080.080.08-2.09%-
Nov 17, 20250.090.090.090.090.090.23%-
Nov 14, 20250.090.090.090.090.091.66%-
Nov 13, 20250.080.080.080.080.08-1.86%-
Nov 12, 20250.090.090.090.090.091.90%-
Nov 11, 20250.080.080.080.080.081.93%-
Nov 10, 20250.080.080.080.080.08-1.43%-
Nov 7, 20250.080.080.080.080.080.72%-
Nov 6, 20250.080.080.080.080.08-2.11%-
Nov 5, 20250.090.090.090.090.091.67%-
Nov 4, 20250.080.080.080.080.0833.02%-
Nov 3, 20250.080.080.060.060.060.96%5
Oct 31, 20250.080.140.060.060.0644.44%3,030
Oct 30, 20250.080.080.040.040.04-48.08%-
Oct 29, 20250.080.080.080.080.08-16.80%-
Oct 28, 20250.080.100.080.100.10131.48%5
Oct 27, 20250.090.090.040.040.04-48.20%-
Oct 24, 20250.080.080.080.080.081.46%-
Oct 23, 20250.080.080.080.080.0831.73%-
Oct 22, 20250.080.080.060.060.06-26.42%50
Oct 21, 20250.080.080.080.080.0839.02%-
Oct 20, 20250.060.060.060.060.06-29.07%-
Oct 17, 20250.090.090.090.090.09-1.60%-
Oct 16, 20250.090.090.090.090.0911.48%-
Oct 15, 20250.080.080.080.080.08-3.21%-
Oct 14, 20250.080.080.080.080.08-6.25%-
Oct 13, 20250.090.090.090.090.09-1.82%-
Oct 10, 20250.090.090.090.090.09-26.67%-
Oct 9, 20250.120.120.120.120.12-21.05%50
Oct 8, 20250.050.150.050.150.15195.72%30
Oct 7, 20250.050.050.050.050.05--
Oct 6, 20250.050.050.050.050.05-3.38%-
Oct 3, 20250.050.050.050.050.050.38%-
Oct 2, 20250.050.050.050.050.052.71%-
Oct 1, 20250.050.050.050.050.05-6.18%-
Sep 30, 20250.060.060.060.060.06-6.78%-
Sep 29, 20250.060.060.060.060.068.46%-
Sep 26, 20250.050.050.050.050.05-4.23%-
Sep 25, 20250.060.060.060.060.06-3.73%-
Sep 24, 20250.060.060.060.060.06--
Sep 23, 20250.060.060.060.060.06-2.96%-
Sep 22, 20250.060.060.060.060.06-25
Sep 19, 20250.060.060.060.060.06-0.65%-
Sep 18, 20250.060.060.060.060.060.66%-
Sep 17, 20250.060.060.060.060.06-5.00%-
Sep 16, 20250.060.060.060.060.06-23.81%-
Sep 15, 20250.070.080.070.080.0826.51%-
Sep 12, 20250.070.070.070.070.07-2.35%-
Sep 11, 20250.070.070.070.070.07-0.58%-
Sep 10, 20250.070.070.070.070.0711.04%-
Sep 9, 20250.060.060.060.060.06-0.96%-
Sep 8, 20250.060.060.060.060.060.97%-
Sep 5, 20250.060.060.060.060.06-5.81%-
Sep 4, 20250.070.070.070.070.076.17%-
Sep 3, 20250.060.060.060.060.06-5.52%-
Sep 2, 20250.070.070.070.070.074.15%-
Sep 1, 20250.060.060.060.060.063.30%-
Aug 29, 20250.060.060.060.060.061.00%-
Aug 28, 20250.060.060.060.060.06-40.00%-
Aug 27, 20250.100.100.100.100.10-28.57%1,000
Aug 26, 20250.060.140.060.140.14138.91%17
Aug 25, 20250.060.060.060.060.06-6.39%-
Aug 22, 20250.060.060.060.060.06-2.49%-
Aug 21, 20250.060.060.060.060.06-1.53%-
Aug 20, 20250.070.070.070.070.07-0.91%-
Aug 19, 20250.070.070.070.070.07-9.12%-
Aug 18, 20250.070.070.070.070.07-7.65%-
Aug 15, 20250.080.080.080.080.08-4.39%-
Aug 14, 20250.080.080.080.080.08-0.49%-
Aug 13, 20250.080.080.080.080.08-3.51%-
Aug 12, 20250.090.090.090.090.09-3.61%-
Aug 11, 20250.090.090.090.090.0922.38%-
Aug 8, 20250.070.070.070.070.0713.48%-
Aug 7, 20250.060.060.060.060.06-24.05%-
Aug 6, 20250.060.080.060.080.08--
Aug 5, 20250.060.080.060.080.08-2.78%-
Aug 4, 20250.070.090.070.090.0933.75%-
Aug 1, 20250.060.060.060.060.06-0.31%-
Jul 31, 20250.060.060.060.060.06-2.41%-
Jul 30, 20250.070.070.070.070.07-20.00%-
Jul 29, 20250.190.190.080.080.08-23.50%3,000
Jul 28, 20250.110.110.110.110.1158.63%-
Jul 25, 20250.070.070.070.070.07-17.99%-
Jul 24, 20250.080.080.080.080.0820.17%-
Jul 23, 20250.070.070.070.070.070.87%-
Jul 22, 20250.070.070.070.070.07-59.41%-
Jul 21, 20250.070.170.070.170.17161.57%17,000