Guotai Haitong Securities Co., Ltd. (FRA:153A)
Germany · Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
At close: Mar 27, 2026
FRA:153A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Mar 26, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.32% | 7 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Mar 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Mar 17, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 4.49% | 481 |
| Mar 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Mar 13, 2026 | 1.49 | 1.65 | 1.49 | 1.65 | 1.65 | 10.74% | 3 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Mar 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Mar 2, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 2.98% | 74 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Feb 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.63% | - |
| Feb 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -8.59% | - |
| Feb 23, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 8.20% | 35 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Feb 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Feb 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Feb 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Feb 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Feb 3, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 7.39% | 290 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jan 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jan 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Jan 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jan 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -7.73% | - |
| Jan 20, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 7.18% | 19 |
| Jan 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |