U.S. markets closed

Hoist Finance AB (publ) (4HF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.3140+0.0380 (+1.16%)
At close: 5:16PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20213.28603.31803.27003.31403.3140-
Jun 10, 20213.30603.32003.27603.27603.2760-
Jun 09, 20213.28803.31803.28803.31803.3180-
Jun 08, 20213.37803.39203.30603.30803.3080-
Jun 07, 20213.34403.38803.30603.37603.3760-
Jun 04, 20213.37603.37603.35003.36403.3640-
Jun 03, 20213.41803.44403.39603.39603.3960-
Jun 02, 20213.42803.50803.42803.43403.4340-
Jun 01, 20213.38803.43803.38803.43403.4340-
May 31, 20213.52003.52003.40403.40403.4040-
May 28, 20213.55003.58803.52403.52403.5240-
May 27, 20213.48003.55803.48003.55803.55801,641
May 26, 20213.47803.48603.44003.46003.4600-
May 25, 20213.49403.53403.47403.49003.4900-
May 21, 20213.41803.45803.41803.44603.4460-
May 20, 20213.34803.42003.34803.42003.4200-
May 19, 20213.45403.45403.35003.35603.3560-
May 18, 20213.42203.46003.42203.46003.4600-
May 17, 20213.49203.50603.42203.42203.4220-
May 14, 20213.43203.50603.43203.50603.5060-
May 13, 20213.42203.44603.27003.44603.4460-
May 12, 20213.47003.47003.44603.45803.4580-
May 11, 20213.52803.52803.47403.47403.4740-
May 10, 20213.44403.57603.44403.55003.5500-
May 07, 20213.40003.49203.40003.46803.4680-
May 06, 20213.46803.61003.39803.40003.4000-
May 05, 20213.29203.49203.29203.49203.4920-
May 04, 20213.30203.32003.29403.30803.3080-
May 03, 20213.23603.32403.23603.32403.3240-
Apr 30, 20213.21803.35003.21803.30003.300010,000
Apr 29, 20213.46803.46803.21003.25203.2520-
Apr 28, 20213.37003.49203.37003.46403.4640-
Apr 27, 20213.38403.38403.36003.37403.3740-
Apr 26, 20213.29603.40603.29603.40603.4060-
Apr 23, 20213.26803.30003.26803.30003.3000-
Apr 22, 20213.25403.29203.25403.28203.2820-
Apr 21, 20213.23203.26003.23203.26003.2600-
Apr 20, 20213.35403.35603.25403.25403.2540-
Apr 19, 20213.38603.42203.37203.37203.3720-
Apr 16, 20213.33003.40203.33003.39603.3960-
Apr 15, 20213.27203.35603.27203.35603.3560-
Apr 14, 20213.25603.28603.25403.28603.2860-
Apr 13, 20213.22803.26403.22803.24803.2480-
Apr 12, 20213.26203.28203.23003.23003.2300-
Apr 09, 20213.28403.29203.27803.28003.2800-
Apr 08, 20213.34003.34003.29203.29403.2940-
Apr 07, 20213.34603.40603.33603.34803.3480-
Apr 06, 20213.43203.48603.34403.35803.35801,061
Apr 01, 20213.65003.65003.25203.50003.5000580
Mar 31, 20213.74203.76603.67403.68003.6800-
Mar 30, 20213.66003.75203.66003.75203.7520-
Mar 29, 20213.66803.70203.65003.65003.6500-
Mar 26, 20213.71203.75203.69403.69403.6940-
Mar 25, 20213.69403.71003.68203.71003.7100-
Mar 24, 20213.68803.70803.65603.70603.7060-
Mar 23, 20213.70803.71003.66403.70603.7060-
Mar 22, 20213.79003.88403.70403.71603.7160200
Mar 19, 20213.85203.89203.80003.80803.8080-
Mar 18, 20213.95404.01003.89403.89403.8940-
Mar 17, 20214.01004.05603.95603.96403.9640-
Mar 16, 20214.10204.17803.98604.01804.0180-
Mar 15, 20214.15004.15404.09804.09804.0980-
Mar 12, 20214.15004.18004.09404.14804.1480-
Mar 11, 20214.17004.19404.11004.17204.1720-
Mar 10, 20214.19404.21204.14404.17604.1760-
Mar 09, 20214.22004.22604.17804.18604.1860-
Mar 08, 20214.11404.25204.11404.23004.2300-
Mar 05, 20214.15004.16004.08404.14204.1420-
Mar 04, 20214.13204.15604.12604.15604.1560-
Mar 03, 20214.12004.18604.12004.16604.1660-
Mar 02, 20214.06404.16404.06404.12204.1220-
Mar 01, 20214.00204.07403.97804.05804.0580-
Feb 26, 20213.94803.99203.88803.91603.9160-
Feb 25, 20213.98604.02403.98404.00604.0060-
Feb 24, 20213.86804.01003.86803.98203.9820-
Feb 23, 20213.97203.97403.85003.88603.8860-
Feb 22, 20213.72404.00403.72004.00404.0040-
Feb 19, 20213.57403.71803.57403.71803.7180-
Feb 18, 20213.65603.65603.61003.61603.6160-
Feb 17, 20213.53403.63603.53403.63603.6360-
Feb 16, 20213.30003.62403.30003.54603.5460-
Feb 15, 20213.37403.41203.34403.34403.3440-
Feb 12, 20213.15203.39603.15203.37003.3700-
Feb 11, 20213.21203.32403.17803.18203.18201,293
Feb 10, 20213.40203.49603.24203.24203.2420155
Feb 09, 20213.58803.58803.16403.39803.3980600
Feb 08, 20213.46803.65203.46803.59203.5920-
Feb 05, 20213.48403.54403.47603.48603.4860-
Feb 04, 20213.44603.51203.41403.50203.5020-
Feb 03, 20213.40603.56603.40603.46603.4660-
Feb 02, 20213.32003.41603.32003.40003.4000-
Feb 01, 20213.34603.36603.32603.32603.3260-
Jan 29, 20213.42203.43403.35603.38803.3880-
Jan 28, 20213.30603.44403.30603.44403.4440-
Jan 27, 20213.30003.32403.30003.32203.3220-
Jan 26, 20213.30003.31403.30003.30003.3000-
Jan 25, 20213.30603.30603.30003.30203.3020-
Jan 22, 20213.35203.35203.30603.32003.3200-
Jan 21, 20213.33203.38003.33003.37003.3700-
Jan 20, 20213.42403.43603.34003.35003.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...