Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.680
+0.020 (1.20%)
At close: Mar 27, 2026
FRA:206H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Mar 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Mar 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Mar 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Mar 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Mar 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Mar 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Mar 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Mar 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Feb 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Feb 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Feb 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Feb 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Feb 11, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.28% | 200 |
| 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 | 1.62% | - |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | - |
| Feb 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | - |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| 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% | - |