H2APEX Group SCA (ETR:H2A)
Germany · Delayed Price · Currency is EUR 1.870
-0.020 (-1.06%)
At close: Sep 26, 2025
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 10,091 |
| Sep 25, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 2,679 |
| Sep 24, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 5.62% | 16,997 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 5,314 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 6,265 |
| Sep 19, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 4,950 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -0.54% | 1,547 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,517 |
| Sep 16, 2025 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -4.15% | 1,517 |
| Sep 15, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | -3.50% | 315 |
| Sep 12, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 5 |
| Sep 11, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -2.48% | 797 |
| Sep 10, 2025 | 1.90 | 2.06 | 1.90 | 2.02 | 2.02 | 8.60% | 9,211 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -6.53% | 4,627 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2,863 |
| Sep 5, 2025 | 2.12 | 2.12 | 1.99 | 1.99 | 1.99 | -6.13% | 22,374 |
| Sep 4, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 65,423 |
| Sep 3, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 2,000 |
| Sep 2, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | -0.93% | 42,728 |
| Sep 1, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 4,355 |
| Aug 29, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | 288 |
| Aug 28, 2025 | 1.85 | 2.16 | 1.79 | 2.16 | 2.16 | 17.39% | 36,895 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.65% | 10,000 |
| Aug 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 528 |
| Aug 25, 2025 | 2.06 | 2.06 | 1.87 | 1.87 | 1.87 | -5.08% | 528 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 9,002 |
| Aug 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 9,002 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 9,002 |
| Aug 19, 2025 | 1.79 | 1.96 | 1.79 | 1.95 | 1.95 | 8.33% | 9,002 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | -3.23% | 15,369 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | 866 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 866 |
| Aug 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 2,000 |
| Aug 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2,000 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 6,361 |
| Aug 8, 2025 | 1.92 | 2.02 | 1.92 | 1.97 | 1.97 | 0.51% | 6,361 |
| Aug 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 3,000 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Aug 5, 2025 | 1.97 | 2.00 | 1.91 | 1.94 | 1.94 | -1.02% | 12,406 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 1.03% | 250 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.96% | 2,025 |
| Jul 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 4,500 |
| Jul 30, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 5.15% | 4,500 |
| Jul 29, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 950 |
| Jul 28, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -4.95% | 10,500 |
| Jul 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | 6,060 |
| Jul 24, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 3.72% | 6,060 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 2,143 |
| Jul 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.82% | 2,143 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,143 |