and ST HD Co.,Ltd. (FRA:1E0)
Germany · Delayed Price · Currency is EUR 15.50
+0.30 (1.97%)
At close: Mar 27, 2026
FRA:1E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Mar 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Mar 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 19, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Mar 9, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Mar 6, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 3.16% | - |
| Mar 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Mar 4, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Mar 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | - | - |
| Feb 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 0.64% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | - | - |
| Feb 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -1.27% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | -0.63% | - |
| Feb 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 1.27% | - |
| Feb 17, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.46 | 0.64% | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -1.27% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.55 | - | - |
| Feb 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | 0.64% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 1.29% | - |
| Feb 10, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.26 | 2.65% | - |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - | - |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -0.66% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | 2.01% | - |
| Feb 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | 1.36% | - |
| Feb 3, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.47 | - | - |
| Feb 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.47 | 1.38% | - |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | 0.69% | - |
| Jan 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Jan 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -1.37% | - |
| Jan 27, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.37 | -2.01% | - |
| Jan 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | 0.68% | - |
| Jan 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.57 | 0.68% | - |
| Jan 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.47 | -0.68% | - |
| Jan 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.57 | -1.33% | - |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | -1.32% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | - | - |