H2 Core AG (ETR:M5S)
Germany · Delayed Price · Currency is EUR 0.1250
0.00 (0.00%)
At close: Oct 8, 2026
ETR:M5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | - | 471 |
| Oct 7, 2026 | 0.10 | 0.17 | 0.03 | 0.13 | 0.13 | 25.00% | 14,679 |
| Oct 6, 2026 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | - | 731 |
| Oct 5, 2026 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | - | 1,552 |
| Oct 2, 2026 | 0.10 | 0.15 | 0.05 | 0.10 | 0.10 | - | 7,099 |
| Oct 1, 2026 | 0.10 | 0.15 | 0.10 | 0.10 | 0.10 | -0.99% | 1,153 |
| Sep 30, 2026 | 0.12 | 0.15 | 0.05 | 0.10 | 0.10 | -12.17% | 20,566 |
| Sep 29, 2026 | 0.10 | 0.16 | 0.10 | 0.12 | 0.12 | 13.86% | 11,231 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -30.34% | 28,822 |
| Sep 25, 2026 | 0.16 | 0.22 | 0.12 | 0.15 | 0.15 | -3.33% | 22,664 |
| Sep 24, 2026 | 0.13 | 0.19 | 0.11 | 0.15 | 0.15 | 14.50% | 16,453 |
| Sep 23, 2026 | 0.13 | 0.18 | 0.08 | 0.13 | 0.13 | - | 5,075 |
| Sep 22, 2026 | 0.13 | 0.18 | 0.13 | 0.13 | 0.13 | - | 4,418 |
| Sep 21, 2026 | 0.18 | 0.20 | 0.12 | 0.13 | 0.13 | -27.22% | 42,997 |
| Sep 18, 2026 | 0.15 | 0.25 | 0.08 | 0.18 | 0.18 | 20.00% | 96,425 |
| Sep 17, 2026 | 0.16 | 0.20 | 0.10 | 0.15 | 0.15 | -6.83% | 14,146 |
| Sep 16, 2026 | 0.17 | 0.22 | 0.16 | 0.16 | 0.16 | 3.87% | 6,648 |
| Sep 15, 2026 | 0.08 | 0.21 | 0.04 | 0.16 | 0.16 | 93.75% | 53,709 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.03 | 0.08 | 0.08 | - | 2,890 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.02 | 0.08 | 0.08 | 18.52% | 1,295 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.05 | 0.07 | 0.07 | -35.71% | 5,278 |
| Sep 9, 2026 | 0.08 | 0.15 | 0.08 | 0.11 | 0.11 | 39.07% | 2,889 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -39.11% | 3,707 |
| Sep 7, 2026 | 0.11 | 0.15 | 0.06 | 0.12 | 0.12 | 13.76% | 16,096 |
| Sep 4, 2026 | 0.12 | 0.20 | 0.10 | 0.11 | 0.11 | 52.45% | 58,114 |
| Sep 3, 2026 | 0.03 | 0.12 | 0.03 | 0.07 | 0.07 | 64.37% | 12,852 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.45% | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -18.42% | 3,202 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.67% | 250 |
| Aug 28, 2026 | 0.05 | 0.09 | 0.04 | 0.09 | 0.09 | 157.14% | 29,008 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.14% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 100 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 4,500 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | - | 7,574 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.58% | - |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.99% | - |
| Aug 11, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 4.60% | 1,145 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.35% | - |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 6, 2026 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -43.33% | 7,147 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | - | 295 |
| Aug 4, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 976 |
| Aug 3, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | - | 4,727 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -1.32% | 3,488 |