H2APEX Group SCA (ETR:H2A)
Germany · Delayed Price · Currency is EUR 1.050
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | -0.89% | 5,582 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 13, 2026 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 4.91% | 3,067 |
| Apr 10, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -6.75% | 7,009 |
| Apr 9, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 350 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.08% | 5,861 |
| Apr 2, 2026 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -7.21% | 7,406 |
| Apr 1, 2026 | 1.00 | 1.16 | 0.99 | 1.04 | 1.04 | 4.00% | 23,979 |
| Mar 31, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 1,205 |
| Mar 30, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 10.34% | 9,619 |
| 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 |