H2APEX Group SCA (ETR:H2A)
Germany · Delayed Price · Currency is EUR 0.8700
0.00 (0.00%)
At close: Mar 27, 2026
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 26, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.79% | 15,818 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.84 | 0.90 | 0.90 | -5.79% | 34,861 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -1.55% | 11,908 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.03% | 3,025 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 10,510 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.01% | 2,800 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.00 | 1.00 | 1.00 | -6.13% | 31,599 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 3,101 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -4.59% | 4,747 |
| Mar 13, 2026 | 1.10 | 1.16 | 1.06 | 1.09 | 1.09 | -3.54% | 45,645 |
| Mar 12, 2026 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -6.61% | 39,418 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 2,540 |
| Mar 9, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 751 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 200 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 1,202 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Feb 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | 6 |
| Feb 26, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 8,190 |
| Feb 25, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 2 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 10 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 1,470 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | 24,000 |
| Feb 19, 2026 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 20,300 |
| Feb 18, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 127 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 16, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 846 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 120 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.25% | 1,027 |
| Feb 11, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | 2.86% | 6,102 |
| Feb 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 4.48% | 14,000 |
| Feb 9, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 190 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 13 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 12,008 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 6,000 |
| Feb 3, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | - | 700 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 30, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 1,537 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -5.48% | 4,264 |
| Jan 28, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 8,529 |
| Jan 27, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | -2.61% | 19,972 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 3,508 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.40 | 1.55 | 1.55 | 1.97% | 38,982 |
| Jan 22, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -0.65% | 12,244 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 4,000 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 2,186 |
| Jan 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |