Fermi Inc. (ETR:H3V)
Germany · Delayed Price · Currency is EUR 5.15
+0.23 (4.67%)
At close: Aug 21, 2026
ETR:H3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 4.67% | 100 |
| Aug 20, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | 1.23% | 500 |
| Aug 19, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | -6.54% | 10 |
| Aug 18, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -2.80% | 315 |
| Aug 17, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 103 |
| Aug 14, 2026 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | -9.09% | 191 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -5.47% | 90 |
| Aug 12, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 7.56% | 68 |
| Aug 11, 2026 | 6.20 | 6.25 | 5.95 | 5.95 | 5.95 | 16.67% | 3,570 |
| Aug 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 1,388 |
| Jul 30, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | -10.83% | 1,614 |
| Jul 27, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 9.09% | 5,981 |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | 2.91% | 357 |
| Jul 17, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -8.85% | 2,550 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 391 |
| Jul 15, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | - | 161 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jul 13, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | 2.73% | 5,546 |
| Jul 10, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | -15.38% | 2,711 |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 8, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -4.41% | 200 |
| Jul 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -13.92% | 666 |
| Jul 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 606 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 1,229 |
| Jun 30, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.03% | 555 |
| Jun 29, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 7.84% | 10 |
| Jun 26, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 6.99% | 2,547 |
| Jun 25, 2026 | 7.75 | 7.75 | 7.15 | 7.15 | 7.15 | -13.86% | 2,133 |
| Jun 22, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -4.60% | 3,301 |
| Jun 18, 2026 | 8.00 | 8.70 | 8.00 | 8.70 | 8.70 | 74.00% | 7,906 |
| Jun 10, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 2.88% | 3,929 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 1.25% | 75 |
| Jun 8, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 1.27% | 743 |
| Jun 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.41% | - |