H2APEX Group SCA (ETR:H2A)
Germany · Delayed Price · Currency is EUR 1.420
+0.380 (36.54%)
Sep 4, 2026, 5:48 PM CET
H2APEX Group SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.17 | 1.27 | 1.16 | 1.18 | 1.18 | 8.26% | 12,631 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.09 | 1.09 | 1.09 | -16.79% | 61,775 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 18,165 |
| Sep 1, 2026 | 1.22 | 1.63 | 1.22 | 1.40 | 1.40 | 37.93% | 104,825 |
| Aug 31, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 2 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | - |
| Aug 27, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -4.72% | 1,260 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 1.44% | 3,982 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.88% | 1,600 |
| Aug 24, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 1.91% | 1,054 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.88% | 383 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 5.45% | 100 |
| Aug 19, 2026 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -3.35% | 8,835 |
| Aug 18, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | 1.46% | 2,030 |
| Aug 17, 2026 | 1.05 | 1.09 | 1.00 | 1.03 | 1.03 | -0.96% | 441 |
| Aug 14, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 3,814 |
| Aug 13, 2026 | 1.03 | 1.04 | 0.97 | 1.04 | 1.04 | 4.21% | 20,772 |
| Aug 12, 2026 | 0.91 | 1.03 | 0.91 | 1.00 | 1.00 | 10.15% | 11,904 |
| Aug 11, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 9.69% | 2,102 |
| Aug 10, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 4.82% | 6,208 |
| Aug 7, 2026 | 0.76 | 0.82 | 0.75 | 0.79 | 0.79 | -0.51% | 531 |
| Aug 6, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | - | 3,014 |
| Aug 5, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.41% | 2 |
| Aug 4, 2026 | 0.80 | 0.85 | 0.75 | 0.82 | 0.82 | 6.22% | 8,267 |
| Aug 3, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.52% | 4 |
| Jul 31, 2026 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -3.24% | 5,782 |
| Jul 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 29, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -0.99% | 166 |
| Jul 28, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 4.38% | 100 |
| Jul 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.48% | 4,579 |
| Jul 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 23, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.66% | 2 |
| Jul 22, 2026 | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | 2.99% | 828 |
| Jul 21, 2026 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 3.08% | 14 |
| Jul 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.99% | 256 |
| Jul 17, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 239 |
| Jul 16, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 3.35% | 1,238 |
| Jul 15, 2026 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | -1.27% | 14,863 |
| Jul 14, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -5.30% | 67 |
| Jul 13, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.81% | 2 |
| Jul 10, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 2.89% | 3,650 |
| Jul 9, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | 0.73% | 5 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | 1.23% | 4 |
| Jul 7, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | 0.49% | 2,258 |
| Jul 6, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.49% | 11 |
| Jul 3, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 1.75% | 2 |
| Jul 2, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 8.99% | 1,030 |
| Jul 1, 2026 | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -8.71% | 25,484 |
| Jun 30, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -5.85% | 1,544 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 1.67% | 4 |