HeraMED Limited (FRA:1I4)
Germany · Delayed Price · Currency is EUR 0.0295
-0.0040 (-11.94%)
At close: Nov 28, 2025
HeraMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.34% | 148,889 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.94% | 40,000 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 67.50% | 39,411 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 60,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.73% | 10,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 83.33% | 4,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.92% | 19,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.82% | 650 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.29% | 1,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 69.70% | 2,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.50% | 10,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.44% | 157,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.58% | 5,000 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 853,000 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | 52,500 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 100,653 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 84,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,627 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.82% | 67,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.20% | 66,000 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | 129,500 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 188,700 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | 127,000 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -17.74% | 707,000 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 19.23% | 1,924,758 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | 71,626 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 27.50% | 154,100 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.71% | - |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.81% | - |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | - |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | - |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |