H2 Core AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.34	0.34	0.30	0.30	0.30	-0.65%	210
Feb 12, 2026	0.27	0.31	0.27	0.31	0.31	-	1,000
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 10, 2026	0.27	0.34	0.27	0.31	0.31	-0.65%	1,425
Feb 9, 2026	0.30	0.31	0.27	0.31	0.31	15.79%	2,162
Feb 6, 2026	0.38	0.38	0.27	0.27	0.27	-36.36%	3,023
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-8.73%	1,250
Feb 4, 2026	0.45	0.46	0.45	0.46	0.46	-6.15%	500
Feb 3, 2026	0.53	0.53	0.49	0.49	0.49	-	57
Feb 2, 2026	0.49	0.49	0.49	0.49	0.49	-3.37%	-
Jan 30, 2026	0.45	0.51	0.41	0.51	0.51	4.77%	6,011
Jan 29, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 27, 2026	0.48	0.52	0.48	0.48	0.48	-7.31%	184
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 22, 2026	0.52	0.52	0.52	0.52	0.52	-14.05%	-
Jan 20, 2026	0.61	0.61	0.61	0.61	0.61	2.54%	90
Jan 19, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	-
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-	90
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 12, 2026	0.56	0.57	0.56	0.57	0.57	-5.00%	1,000
Jan 9, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 7, 2026	0.56	0.60	0.56	0.60	0.60	-	860
Jan 6, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 5, 2026	0.64	0.64	0.60	0.60	0.60	-	75
Jan 2, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	-
Dec 30, 2025	0.66	0.66	0.59	0.62	0.62	5.13%	4,307
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-5.65%	1,200
Dec 23, 2025	0.66	0.66	0.62	0.62	0.62	-10.79%	3,110
Dec 22, 2025	0.70	0.70	0.70	0.70	0.70	5.30%	1,350
Dec 19, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 17, 2025	0.70	0.70	0.66	0.66	0.66	-	860
Dec 16, 2025	0.65	0.66	0.65	0.66	0.66	-4.35%	1,000
Dec 15, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 12, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 11, 2025	0.65	0.69	0.65	0.69	0.69	-	100
Dec 10, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 9, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	-
Dec 3, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Dec 2, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 1, 2025	0.73	0.73	0.69	0.69	0.69	-4.83%	24
Nov 28, 2025	0.61	0.73	0.61	0.73	0.73	11.54%	1,729