Hallador Energy Company (FRA:H7H)
Germany
· Delayed Price · Currency is EUR 16.40
0.00 (0.00%)
At close: Dec 4, 2025
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Dec 1, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.34% | 337 |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Nov 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 18, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -0.57% | 639 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -8.21% | - |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Nov 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 11, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 19.53% | 20 |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 250 |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.88% | - |
| Nov 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.86% | 62 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Oct 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 27, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 4.68% | 5 |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 17, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | -5.35% | 250 |
| Oct 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 13, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 4.65% | 35 |
| Oct 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 7, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.83% | 62 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.92% | - |
| Oct 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Sep 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Sep 23, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -2.42% | 600 |
| Sep 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 50 |
| Sep 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Sep 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Sep 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| Sep 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Sep 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Aug 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Aug 20, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -5.80% | 62 |
| Aug 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Aug 14, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -3.18% | 50 |
| Aug 13, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -15.14% | 600 |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Aug 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 7.50% | - |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 6, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 2.56% | 30 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 6.85% | - |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Aug 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.07% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | - |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jul 22, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 4,001 |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |