Skip to main content
COSCO SHIPPING Energy Transportation Co., Ltd. (FRA:HIFH)
Germany flag Germany · Delayed Price · Currency is EUR
1.030
-0.020 (-1.90%)
At close: Dec 4, 2025

FRA:HIFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.001.001.001.00-2.91%-
Dec 4, 20251.031.031.031.031.03-1.90%-
Dec 3, 20251.051.051.051.051.05-300
Dec 2, 20251.051.051.051.051.05-10.26%-
Dec 1, 20251.171.171.171.171.177.34%-
Nov 28, 20251.091.091.091.091.09-1.80%-
Nov 27, 20251.111.111.111.111.11-2.63%-
Nov 26, 20251.141.141.141.141.14-2.56%-
Nov 25, 20251.171.171.171.171.17-0.85%-
Nov 24, 20251.181.181.181.181.184.42%-
Nov 21, 20251.131.131.131.131.13-5.04%-
Nov 20, 20251.191.191.191.191.19-8.46%-
Nov 19, 20251.221.301.221.301.3010.17%300
Nov 18, 20251.181.181.181.181.18-5.60%-
Nov 17, 20251.251.251.251.251.256.84%-
Nov 14, 20251.171.171.171.171.17--
Nov 13, 20251.171.171.171.171.175.41%-
Nov 12, 20251.111.111.111.111.110.91%-
Nov 11, 20251.101.101.101.101.10-1.79%-
Nov 10, 20251.121.121.121.121.12-1.75%-
Nov 7, 20251.141.141.141.141.14--
Nov 6, 20251.141.141.141.141.142.70%-
Nov 5, 20251.111.111.111.111.11-0.89%-
Nov 4, 20251.121.121.121.121.12-4.27%-
Nov 3, 20251.171.171.171.171.17-3.31%-
Oct 31, 20251.211.211.211.211.21-0.82%-
Oct 30, 20251.221.221.221.221.2214.02%-
Oct 29, 20251.071.071.071.071.070.94%-
Oct 28, 20251.061.061.061.061.06-2.75%-
Oct 27, 20251.091.091.091.091.091.87%-
Oct 24, 20251.071.071.071.071.071.90%-
Oct 23, 20251.051.051.051.051.05-0.94%-
Oct 22, 20251.061.061.061.061.06-2.75%-
Oct 21, 20251.091.091.091.091.090.93%-
Oct 20, 20251.081.081.081.081.081.89%-
Oct 17, 20251.021.061.021.061.060.95%89
Oct 16, 20251.051.051.051.051.052.94%-
Oct 15, 20251.021.021.021.021.022.00%-
Oct 14, 20251.041.041.001.001.00-4.76%3,400
Oct 13, 20251.051.051.051.051.058.81%-
Oct 10, 20250.970.970.970.970.976.04%-
Oct 9, 20250.920.920.910.910.91-1.62%-
Oct 8, 20250.930.930.930.930.93-2.12%-
Oct 7, 20250.950.950.950.950.95--
Oct 6, 20250.950.950.950.950.95--
Oct 3, 20250.950.950.950.950.95-0.53%-
Oct 2, 20250.950.950.950.950.95-1.04%-
Oct 1, 20250.960.960.960.960.96--
Sep 30, 20250.960.960.960.960.96-8.57%-
Sep 29, 20250.971.050.971.051.059.38%346
Sep 26, 20250.960.960.960.960.96--
Sep 25, 20250.960.960.960.960.96-2.54%-
Sep 24, 20250.990.990.990.990.993.14%-
Sep 23, 20250.960.960.960.960.96-2.55%-
Sep 22, 20250.980.980.980.980.98-4.85%-
Sep 19, 20251.021.031.021.031.038.99%9,120
Sep 18, 20250.950.950.950.950.95-1.56%-
Sep 17, 20250.960.960.960.960.962.13%-
Sep 16, 20250.940.940.940.940.94-4.57%-
Sep 15, 20250.990.990.990.990.994.23%-
Sep 12, 20250.950.950.950.950.955.00%-
Sep 11, 20250.900.900.900.900.90-1.64%-
Sep 10, 20250.920.920.920.920.922.23%-
Sep 9, 20250.900.900.900.900.90-1.10%-
Sep 8, 20250.900.910.900.910.919.70%-
Sep 5, 20250.830.830.830.830.836.45%2,900
Sep 4, 20250.820.820.780.780.781.31%10,100
Sep 3, 20250.770.770.770.770.77-0.65%-
Sep 2, 20250.770.770.770.770.77-120
Sep 1, 20250.760.770.760.770.770.65%120
Aug 29, 20250.770.770.770.770.772.00%-
Aug 28, 20250.750.750.750.750.75-2.60%-
Aug 27, 20250.770.770.770.770.77-1.28%-
Aug 26, 20250.780.780.780.780.781.30%-
Aug 25, 20250.770.770.770.770.77-0.65%-
Aug 22, 20250.780.780.780.780.788.39%-
Aug 21, 20250.720.720.720.720.722.14%-
Aug 20, 20250.700.700.700.700.70--
Aug 19, 20250.700.700.700.700.700.72%-
Aug 18, 20250.700.700.700.700.700.72%-
Aug 15, 20250.690.690.690.690.69--
Aug 14, 20250.690.690.690.690.69-2.13%-
Aug 13, 20250.710.710.710.710.71-1.40%-
Aug 12, 20250.720.720.720.720.72-0.69%-
Aug 11, 20250.720.720.720.720.72-0.69%-
Aug 8, 20250.730.730.730.730.730.69%-
Aug 7, 20250.720.720.720.720.72-2.04%-
Aug 6, 20250.730.770.730.740.748.09%1,143
Aug 5, 20250.680.680.680.680.68-1.45%-
Aug 4, 20250.690.690.690.690.692.22%-
Aug 1, 20250.680.680.680.680.68-4.93%-
Jul 31, 20250.670.710.670.710.71-0.70%-
Jul 30, 20250.690.720.690.720.72-1.38%-
Jul 29, 20250.700.730.700.730.734.32%-
Jul 28, 20250.700.700.700.700.70-2.80%-
Jul 25, 20250.690.720.690.720.72-0.69%-
Jul 24, 20250.720.720.720.720.72--
Jul 23, 20250.720.720.720.720.720.70%-
Jul 22, 20250.720.720.720.720.721.42%-
Jul 21, 20250.710.710.710.710.71-1.40%-