Fermi Inc. (ETR:H3V)
Germany · Delayed Price · Currency is EUR 3.300
-0.280 (-7.82%)
At close: Oct 8, 2026
ETR:H3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.56 | 3.56 | 3.30 | 3.30 | 3.30 | -7.82% | 1,270 |
| Oct 7, 2026 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Oct 6, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 3.37% | 100 |
| Oct 5, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -1.66% | 100 |
| Oct 2, 2026 | 3.66 | 3.66 | 3.52 | 3.62 | 3.62 | 3.43% | 1,300 |
| Oct 1, 2026 | 3.78 | 3.82 | 3.50 | 3.50 | 3.50 | -8.85% | 3,249 |
| Sep 30, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | - |
| Sep 29, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.06% | - |
| Sep 28, 2026 | 3.96 | 3.96 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Sep 25, 2026 | 4.06 | 4.22 | 3.94 | 3.94 | 3.94 | 0.51% | 20 |
| Sep 24, 2026 | 4.28 | 4.28 | 3.92 | 3.92 | 3.92 | -10.09% | - |
| Sep 23, 2026 | 4.56 | 4.56 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Sep 22, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 0.90% | 1 |
| Sep 21, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 3.72% | - |
| Sep 18, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Sep 17, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | - | - |
| Sep 16, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 3.38% | - |
| Sep 15, 2026 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | -7.17% | - |
| Sep 14, 2026 | 4.68 | 4.68 | 4.46 | 4.46 | 4.46 | -8.23% | 1,290 |
| Sep 11, 2026 | 4.74 | 4.86 | 4.70 | 4.86 | 4.86 | 3.40% | 1,260 |
| Sep 10, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Sep 9, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -2.83% | 3,556 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 26.02% | - |
| Sep 2, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -4.85% | 100 |
| Sep 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Aug 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -10.50% | - |
| Aug 27, 2026 | 4.96 | 5.00 | 4.76 | 4.76 | 4.76 | -7.57% | 2,368 |
| 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 |