HF Sinclair Corporation (FRA:HL80)
Germany
· Delayed Price · Currency is EUR 44.00
+0.20 (0.46%)
At close: Dec 4, 2025
HF Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Dec 3, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Dec 2, 2025 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Nov 28, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 1.35% | - |
| Nov 27, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 26, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Nov 25, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 24, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | 1.33% | - |
| Nov 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 20, 2025 | 46.80 | 46.80 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Nov 19, 2025 | 47.60 | 47.60 | 46.20 | 46.60 | 46.60 | -2.92% | 5 |
| Nov 18, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.56 | 2.13% | - |
| Nov 17, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 46.57 | -2.08% | - |
| Nov 14, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 47.56 | 3.90% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 45.78 | -0.86% | - |
| Nov 12, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.17 | -1.27% | - |
| Nov 11, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 46.77 | -0.42% | - |
| Nov 10, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 46.96 | 1.28% | - |
| Nov 7, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.37 | 0.43% | - |
| Nov 6, 2025 | 45.80 | 46.60 | 45.80 | 46.60 | 46.17 | 0.87% | - |
| Nov 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.78 | 0.87% | - |
| Nov 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.38 | - | - |
| Nov 3, 2025 | 44.40 | 45.80 | 44.40 | 45.80 | 45.38 | 3.15% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 44.40 | 44.40 | 43.99 | -1.77% | - |
| Oct 30, 2025 | 46.00 | 46.00 | 45.20 | 45.20 | 44.78 | -2.16% | - |
| Oct 29, 2025 | 45.20 | 46.20 | 45.20 | 46.20 | 45.78 | 2.67% | - |
| Oct 28, 2025 | 46.80 | 46.80 | 45.00 | 45.00 | 44.59 | -3.43% | - |
| Oct 27, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.17 | - | - |
| Oct 24, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.17 | -0.43% | - |
| Oct 23, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.37 | 4.00% | - |
| Oct 22, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 44.59 | 2.74% | - |
| Oct 21, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.40 | -2.67% | - |
| Oct 20, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 44.59 | 2.27% | - |
| Oct 17, 2025 | 42.80 | 44.00 | 42.80 | 44.00 | 43.60 | 2.80% | - |
| Oct 16, 2025 | 44.40 | 44.40 | 42.80 | 42.80 | 42.41 | -3.60% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 43.99 | -1.33% | - |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.59 | - | - |
| Oct 13, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 44.59 | 4.65% | - |
| Oct 10, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 42.60 | -4.44% | - |
| Oct 9, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 44.59 | 0.90% | - |
| Oct 8, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.19 | 0.90% | - |
| Oct 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | - | - |
| Oct 6, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 43.79 | 0.45% | - |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | 0.46% | - |
| Oct 2, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.40 | -0.45% | - |
| Oct 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.60 | - | - |
| Sep 30, 2025 | 44.40 | 44.60 | 44.00 | 44.00 | 43.60 | -0.90% | 5 |
| Sep 29, 2025 | 45.20 | 45.20 | 44.40 | 44.40 | 43.99 | -1.77% | - |
| Sep 26, 2025 | 46.00 | 46.00 | 45.20 | 45.20 | 44.78 | -1.31% | - |
| Sep 25, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.38 | 3.15% | - |
| Sep 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.99 | 0.45% | - |
| Sep 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | - | - |
| Sep 22, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 43.79 | 0.45% | - |
| Sep 19, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 43.60 | -1.35% | - |
| Sep 18, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.19 | 0.90% | - |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | 0.45% | - |
| Sep 16, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 43.60 | 1.85% | - |
| Sep 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | - | - |
| Sep 12, 2025 | 43.80 | 43.80 | 43.20 | 43.20 | 42.80 | -0.46% | - |
| Sep 11, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.00 | -2.25% | - |
| Sep 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.99 | - | - |
| Sep 9, 2025 | 43.00 | 44.40 | 43.00 | 44.40 | 43.99 | 3.26% | - |
| Sep 8, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 42.60 | -1.38% | - |
| Sep 5, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.20 | - | 20 |
| Sep 4, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.20 | - | - |
| Sep 3, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.20 | -1.80% | - |
| Sep 2, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | 43.99 | 3.26% | - |
| Sep 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | - |
| Aug 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | - |
| Aug 28, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 42.60 | - | - |
| Aug 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 42.60 | 3.37% | - |
| Aug 26, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.22 | -0.95% | - |
| Aug 25, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 41.61 | 3.45% | - |
| Aug 22, 2025 | 39.40 | 40.60 | 39.40 | 40.60 | 40.23 | 3.57% | - |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | -1.51% | - |
| Aug 20, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.01 | 2.58% | - |
| Aug 19, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.03 | 2.11% | - |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.25 | - | - |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.25 | 0.53% | - |
| Aug 14, 2025 | 38.20 | 38.20 | 37.80 | 37.80 | 37.05 | -0.53% | - |
| Aug 13, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.25 | 1.06% | - |
| Aug 12, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 36.85 | 1.62% | - |
| Aug 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.27 | -0.54% | - |
| Aug 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.46 | 0.54% | - |
| Aug 7, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.27 | 0.54% | - |
| Aug 6, 2025 | 37.60 | 37.60 | 36.80 | 36.80 | 36.07 | -2.13% | - |
| Aug 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.85 | 0.53% | - |
| Aug 4, 2025 | 36.40 | 37.40 | 36.40 | 37.40 | 36.66 | -1.58% | - |
| Aug 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.25 | 0.53% | - |
| Jul 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | 1.07% | - |
| Jul 30, 2025 | 38.80 | 38.80 | 37.40 | 37.40 | 36.66 | -2.60% | - |
| Jul 29, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 37.64 | 0.52% | - |
| Jul 28, 2025 | 36.60 | 38.20 | 36.60 | 38.20 | 37.44 | 4.95% | - |
| Jul 25, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 35.68 | -1.09% | - |
| Jul 24, 2025 | 38.40 | 38.40 | 36.80 | 36.80 | 36.07 | -4.17% | - |
| Jul 23, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 37.64 | 1.59% | - |
| Jul 22, 2025 | 37.60 | 37.80 | 37.20 | 37.80 | 37.05 | 0.53% | - |
| Jul 21, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 36.85 | 0.53% | - |
| Jul 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.66 | - | - |