Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.960
-0.040 (-2.00%)
At close: Jan 23, 2026
Huatai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jan 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Jan 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jan 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jan 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jan 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Jan 20, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 5.05% | 1,000 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jan 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jan 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Jan 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Jan 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | - |
| Jan 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Jan 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Dec 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Dec 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Dec 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Dec 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Dec 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Dec 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Dec 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Dec 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Dec 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.06% | - |
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |
| Dec 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Dec 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Nov 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Nov 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Nov 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |