Guotai Haitong Securities Co., Ltd. (FRA:153A)
Germany · Delayed Price · Currency is EUR 1.680
+0.040 (2.44%)
Last updated: Dec 1, 2025, 8:11 AM CET
Guotai Haitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Nov 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Nov 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Nov 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Oct 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Oct 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | - |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Oct 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.75% | - |
| Sep 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |