Ormat Technologies, Inc. (FRA:HNM)
Germany
· Delayed Price · Currency is EUR 95.72
+0.76 (0.80%)
At close: Dec 5, 2025
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.80% | - |
| Dec 4, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.57% | - |
| Dec 3, 2025 | 94.42 | 95.66 | 94.42 | 95.50 | 95.50 | -1.14% | 241 |
| Dec 2, 2025 | 95.06 | 96.62 | 95.06 | 96.60 | 96.60 | 0.25% | 889 |
| Dec 1, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.27% | - |
| Nov 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.17% | - |
| Nov 27, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -1.31% | - |
| Nov 26, 2025 | 97.34 | 97.74 | 97.34 | 97.74 | 97.74 | 1.81% | 30 |
| Nov 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.21% | - |
| Nov 24, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.66% | - |
| Nov 21, 2025 | 91.92 | 93.30 | 91.92 | 93.30 | 93.30 | -2.57% | 7 |
| Nov 20, 2025 | 94.98 | 95.76 | 94.98 | 95.76 | 95.76 | 3.97% | 87 |
| Nov 19, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.58% | - |
| Nov 18, 2025 | 91.82 | 92.64 | 91.82 | 92.64 | 92.64 | -0.41% | 100 |
| Nov 17, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 1.11% | - |
| Nov 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.90 | -3.87% | - |
| Nov 13, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.59 | -0.33% | - |
| Nov 12, 2025 | 96.80 | 97.00 | 96.02 | 96.02 | 95.91 | -2.40% | 225 |
| Nov 11, 2025 | 98.42 | 98.42 | 98.24 | 98.38 | 98.27 | 0.16% | 106 |
| Nov 10, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.11 | -0.83% | - |
| Nov 7, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 98.93 | -0.80% | - |
| Nov 6, 2025 | 98.08 | 100.50 | 98.08 | 99.84 | 99.73 | -0.16% | 200 |
| Nov 5, 2025 | 95.22 | 100.00 | 95.22 | 100.00 | 99.89 | 4.28% | 457 |
| Nov 4, 2025 | 95.02 | 95.90 | 95.02 | 95.90 | 95.79 | 4.65% | 40 |
| Nov 3, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.54 | 0.73% | - |
| Oct 31, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.88 | -1.60% | - |
| Oct 30, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.36 | 1.20% | - |
| Oct 29, 2025 | 91.38 | 91.38 | 91.34 | 91.36 | 91.26 | 0.29% | 88 |
| Oct 28, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.00 | -0.81% | - |
| Oct 27, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.74 | 0.68% | - |
| Oct 24, 2025 | 89.86 | 91.22 | 89.86 | 91.22 | 91.12 | 1.45% | 45 |
| Oct 23, 2025 | 89.24 | 89.92 | 89.24 | 89.92 | 89.82 | -1.49% | 45 |
| Oct 22, 2025 | 90.30 | 91.28 | 90.30 | 91.28 | 91.18 | -2.91% | 183 |
| Oct 21, 2025 | 93.76 | 94.18 | 93.76 | 94.02 | 93.91 | 0.19% | 49 |
| Oct 20, 2025 | 92.84 | 93.84 | 92.84 | 93.84 | 93.73 | 1.27% | 6 |
| Oct 17, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.56 | -2.46% | - |
| Oct 16, 2025 | 93.02 | 95.00 | 93.02 | 95.00 | 94.89 | 2.28% | 50 |
| Oct 15, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.78 | 1.84% | - |
| Oct 14, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.10 | 0.82% | - |
| Oct 13, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.36 | -1.35% | - |
| Oct 10, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.60 | 0.33% | - |
| Oct 9, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.30 | 2.01% | - |
| Oct 8, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.50 | 1.50% | - |
| Oct 7, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.18 | -0.45% | - |
| Oct 6, 2025 | 86.18 | 88.68 | 86.18 | 88.68 | 88.58 | 3.12% | 10 |
| Oct 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.90 | 1.15% | 23 |
| Oct 2, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.92 | 5.20% | - |
| Oct 1, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.73 | -1.05% | - |
| Sep 30, 2025 | 80.78 | 81.74 | 80.78 | 81.68 | 81.59 | 1.34% | 127 |
| Sep 29, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.51 | 1.13% | - |
| Sep 26, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.61 | 1.32% | - |
| Sep 25, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.57 | -0.51% | - |
| Sep 24, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.97 | 1.41% | - |
| Sep 23, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.87 | -0.18% | - |
| Sep 22, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.01 | -1.51% | - |
| Sep 19, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.21 | 1.17% | - |
| Sep 18, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.29 | 2.06% | - |
| Sep 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.71 | -0.80% | - |
| Sep 16, 2025 | 77.44 | 77.44 | 77.42 | 77.42 | 77.33 | -0.18% | 30 |
| Sep 15, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.47 | -0.33% | - |
| Sep 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | 0.31% | - |
| Sep 11, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.49 | -0.49% | - |
| Sep 10, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.87 | 1.96% | 5 |
| Sep 9, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.37 | -1.11% | - |
| Sep 8, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.23 | -1.25% | 200 |
| Sep 5, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.21 | 0.72% | - |
| Sep 4, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.65 | 0.10% | - |
| Sep 3, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.57 | -0.21% | - |
| Sep 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | 0.18% | - |
| Sep 1, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.59 | -1.62% | - |
| Aug 29, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.87 | 0.59% | - |
| Aug 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | 0.23% | - |
| Aug 27, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.23 | -0.94% | - |
| Aug 26, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.97 | -1.74% | - |
| Aug 25, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.37 | 1.36% | - |
| Aug 22, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.29 | 0.79% | - |
| Aug 21, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.67 | -0.18% | - |
| Aug 20, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.81 | 0.84% | - |
| Aug 19, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.05 | 1.09% | - |
| Aug 18, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.21 | 2.52% | 60 |
| Aug 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.32 | -0.42% | - |
| Aug 14, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.64 | 0.40% | - |
| Aug 13, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.34 | 0.72% | - |
| Aug 12, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.80 | 1.43% | - |
| Aug 11, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.74 | -0.94% | - |
| Aug 8, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.44 | 2.22% | - |
| Aug 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | 0.75% | - |
| Aug 6, 2025 | 73.32 | 73.32 | 72.46 | 72.46 | 72.28 | -3.00% | 520 |
| Aug 5, 2025 | 76.16 | 76.16 | 74.70 | 74.70 | 74.52 | -2.33% | 200 |
| Aug 4, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.29 | -1.44% | - |
| Aug 1, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.41 | -0.41% | - |
| Jul 31, 2025 | 78.30 | 78.30 | 77.92 | 77.92 | 77.73 | 2.04% | 120 |
| Jul 30, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.17 | 0.55% | - |
| Jul 29, 2025 | 75.94 | 76.90 | 75.94 | 75.94 | 75.76 | -0.05% | 121 |
| Jul 28, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.79 | 0.69% | - |
| Jul 25, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.28 | -1.10% | - |
| Jul 24, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.11 | -0.68% | - |
| Jul 23, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.63 | 0.92% | - |
| Jul 22, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.93 | -2.44% | - |
| Jul 21, 2025 | 76.76 | 78.02 | 76.76 | 78.02 | 77.83 | 3.28% | 50 |