TipRanks
Hemisphere Energy Corp (DE:N4Q1)
FRANKFURT:N4Q1
Germany Market
N4Q1
Hemisphere Energy
RESEARCH TOOLSreports

Hemisphere Energy (N4Q1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
1.36
1.36
1.36
1.36
1.36
+0.74%
0
0.00
Sep 28, 2026
1.35
1.35
1.35
1.35
1.35
-1.46%
0
0.00
Sep 25, 2026
1.37
1.37
1.37
1.37
1.37
+0.74%
0
0.00
Sep 24, 2026
1.36
1.36
1.36
1.36
1.36
-1.45%
200
1.40
Sep 23, 2026
1.38
1.38
1.38
1.38
1.38
+1.47%
0
0.00
Sep 22, 2026
1.36
1.36
1.36
1.36
1.36
-4.23%
0
0.00
Sep 21, 2026
1.42
1.42
1.42
1.42
1.42
+4.41%
0
0.00
Sep 18, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
0
0.00
Sep 17, 2026
1.36
1.36
1.36
1.36
1.36
-2.16%
0
0.00
Sep 16, 2026
1.39
1.39
1.39
1.39
1.39
+1.46%
0
0.00
Sep 15, 2026
1.37
1.37
1.37
1.37
1.37
+1.48%
0
0.00
Sep 14, 2026
1.35
1.35
1.35
1.35
1.35
-3.57%
0
0.00
Sep 11, 2026
1.38
1.40
1.38
1.40
1.40
+2.94%
6,981
219.90
Sep 10, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
0
0.00
Sep 09, 2026
1.36
1.36
1.36
1.36
1.36
-1.45%
0
0.00
Sep 08, 2026
1.38
1.38
1.38
1.38
1.38
+0.73%
0
0.00
Sep 07, 2026
1.37
1.37
1.37
1.37
1.37
-1.44%
0
0.00
Sep 04, 2026
1.39
1.39
1.39
1.39
1.39
+1.46%
0
0.00
Sep 03, 2026
1.37
1.37
1.37
1.37
1.37
-1.44%
0
0.00
Sep 02, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Sep 01, 2026
1.39
1.39
1.39
1.39
1.39
+2.96%
0
0.00
Aug 31, 2026
1.35
1.35
1.35
1.35
1.35
0.00%
0
0.00
Aug 28, 2026
1.35
1.35
1.35
1.35
1.35
-13.13%
0
0.00
Aug 27, 2026
1.57
1.57
1.57
1.57
1.55
0.00%
2,000
∞
Aug 26, 2026
1.57
1.57
1.57
1.57
1.55
-5.42%
0
-
Aug 25, 2026
1.66
1.66
1.66
1.66
1.64
+1.23%
0
-
Aug 24, 2026
1.64
1.64
1.64
1.64
1.62
0.00%
0
-
Aug 21, 2026
1.64
1.64
1.64
1.64
1.62
+0.62%
0
-
Aug 20, 2026
1.63
1.63
1.63
1.63
1.61
-0.62%
0
-
Aug 19, 2026
1.64
1.64
1.64
1.64
1.62
+0.62%
0
-
Aug 18, 2026
1.63
1.63
1.63
1.63
1.61
+4.47%
0
-
Aug 17, 2026
1.56
1.56
1.56
1.56
1.54
-0.64%
0
-
Aug 14, 2026
1.57
1.57
1.57
1.57
1.55
-0.64%
0
-
Aug 13, 2026
1.58
1.58
1.58
1.58
1.56
+1.96%
0
-
Aug 12, 2026
1.55
1.55
1.55
1.55
1.53
+1.32%
0
-
Aug 11, 2026
1.53
1.53
1.53
1.53
1.51
+1.95%
0
-
Aug 10, 2026
1.50
1.50
1.50
1.50
1.49
+1.37%
0
-
Aug 07, 2026
1.48
1.48
1.48
1.48
1.47
-0.68%
0
-
Aug 06, 2026
1.49
1.49
1.49
1.49
1.48
-0.67%
0
-
Aug 05, 2026
1.50
1.50
1.50
1.50
1.49
-2.56%
0
-
Aug 04, 2026
1.54
1.54
1.54
1.54
1.52
-0.65%
0
-
Aug 03, 2026
1.55
1.55
1.55
1.55
1.53
-0.65%
0
-
Jul 31, 2026
1.56
1.56
1.56
1.56
1.54
0.00%
0
-
Jul 30, 2026
1.56
1.56
1.56
1.56
1.54
+2.66%
0
0.00
Jul 29, 2026
1.52
1.52
1.52
1.52
1.50
-3.22%
0
0.00
Jul 28, 2026
1.57
1.57
1.57
1.57
1.55
-2.51%
0
0.00
Jul 27, 2026
1.61
1.61
1.61
1.61
1.59
-3.57%
0
0.00
Jul 24, 2026
1.67
1.67
1.67
1.67
1.65
+3.05%
0
0.00
Jul 23, 2026
1.61
1.62
1.61
1.62
1.60
0.00%
0
0.00
Jul 22, 2026
1.62
1.62
1.62
1.62
1.60
+0.63%
0
0.00
Rows:
50