H2APEX Group SCA (ETR:H2A)
Germany · Delayed Price · Currency is EUR 0.8400
-0.0540 (-6.04%)
Jun 26, 2026, 5:35 PM CET
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.04% | 140 |
| Jun 25, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.82% | 317 |
| Jun 24, 2026 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | - | 3,030 |
| Jun 23, 2026 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -4.98% | 10,064 |
| Jun 22, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -2.94% | 10 |
| Jun 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.70% | 150 |
| Jun 18, 2026 | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | -0.65% | 6,478 |
| Jun 17, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -1.70% | 215 |
| Jun 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.73% | - |
| Jun 15, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -2.94% | 4,010 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.63% | 113 |
| Jun 11, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.83% | 550 |
| Jun 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -8.46% | 8,231 |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Jun 8, 2026 | 1.15 | 1.15 | 0.98 | 1.00 | 1.00 | 3.09% | 2,428 |
| Jun 5, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 5.66% | 4,644 |
| Jun 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jun 3, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.28% | 5,000 |
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.26% | - |
| Jun 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.65% | - |
| May 29, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.22% | 3,143 |
| May 28, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 0.41% | 24,019 |
| May 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -4.27% | 350 |
| May 26, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 100 |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 82 |
| May 22, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 2.44% | 14,387 |
| May 21, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -5.96% | 12,292 |
| May 20, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -3.11% | 10,114 |
| May 19, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -3.43% | 2,959 |
| May 18, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.56% | 6,608 |
| May 15, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -6.25% | 17,338 |
| May 14, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.80% | 2,315 |
| May 13, 2026 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | 1.33% | 2,668 |
| May 12, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 486 |
| May 11, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 1,635 |
| May 8, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 324 |
| May 7, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 3,281 |
| May 6, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.02% | 7,382 |
| May 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.10% | 1,000 |
| May 4, 2026 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | 0.89% | 14,995 |
| Apr 30, 2026 | 1.05 | 1.35 | 1.05 | 1.12 | 1.12 | 10.89% | 139,222 |
| Apr 29, 2026 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | - | 842 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.46% | 487 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 1.49% | 971 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | - | 549 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.46% | 222 |
| Apr 21, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 1.99% | 6,368 |
| Apr 20, 2026 | 1.00 | 1.05 | 0.90 | 1.01 | 1.01 | 0.50% | 6,146 |
| Apr 17, 2026 | 0.93 | 1.01 | 0.88 | 1.00 | 1.00 | 12.36% | 16,797 |