Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.990
+0.010 (0.51%)
At close: Nov 28, 2025
Huatai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Nov 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Nov 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Nov 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 0.88% | - |
| Oct 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | - | - |
| Oct 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | -1.74% | - |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | 1.77% | - |
| Oct 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | 2.73% | - |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -2.65% | - |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | 3.67% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -0.91% | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -0.90% | - |
| Oct 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | 1.83% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -1.80% | - |
| Oct 14, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.20 | 0.91% | 425 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -3.51% | - |
| Oct 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 2.70% | - |
| Oct 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | 0.91% | - |
| Oct 8, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.18 | 2.80% | 270 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | - | - |
| Oct 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | - | - |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | -0.93% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | -1.82% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 0.92% | - |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -4.39% | - |
| Sep 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 11.76% | - |
| Sep 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 2.51% | - |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -1.49% | - |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | - |