Huddly AS (FRA:14B0)
Germany · Delayed Price · Currency is EUR 1.770
-0.350 (-16.51%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:14B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -16.51% | 25 |
| Oct 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 5.47% | - |
| Oct 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -10.67% | - |
| Oct 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.22% | - |
| Oct 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Oct 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.90% | - |
| Oct 15, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 8.18% | 25 |
| Oct 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.65% | - |
| Oct 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | - |
| Oct 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Oct 9, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.99% | - |
| Oct 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Oct 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | - |
| Oct 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Oct 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Oct 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.32% | - |
| Sep 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.12% | - |
| Sep 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.62% | - |
| Sep 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.80% | - |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Sep 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | - |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.92% | - |
| Sep 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.43% | - |
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.79% | - |
| Sep 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Sep 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.60% | - |
| Sep 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Sep 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.07% | - |
| Sep 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.28% | - |
| Aug 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -23.74% | - |
| Aug 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.21% | - |
| Aug 26, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.58% | - |
| Aug 25, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Aug 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 9.65% | - |
| Aug 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Aug 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Aug 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Aug 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.45% | - |
| Aug 17, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95% | - |