Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.900
+0.020 (1.06%)
Last updated: Jul 23, 2026, 8:03 AM CET
FRA:206H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.53% | - |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | - |
| Jul 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Jul 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.64% | - |
| Jul 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 0.55% | - |
| Jul 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | 0.55% | - |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | -1.63% | - |
| Jul 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -1.08% | - |
| Jul 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 1.09% | - |
| Jul 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | - | - |
| Jul 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 1.10% | - |
| Jun 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | -0.55% | - |
| Jun 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 1.10% | - |
| Jun 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | -2.69% | - |
| Jun 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 1.09% | - |
| Jun 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -2.13% | - |
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | -3.09% | - |
| Jun 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | 4.30% | - |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 1.09% | - |
| Jun 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -1.08% | - |
| Jun 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | -0.53% | - |
| Jun 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 1.08% | - |
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | -0.54% | - |
| Jun 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 4.49% | - |
| Jun 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | - | - |
| Jun 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 0.57% | - |
| Jun 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | 1.14% | - |
| Jun 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.57% | - |
| Jun 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 0.57% | - |
| Jun 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -2.23% | - |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 2.29% | - |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 0.57% | - |
| Jun 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 2.35% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.80% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -1.76% | - |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | - | - |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.19% | - |
| May 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | -0.59% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -2.87% | - |
| May 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 2.35% | - |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | -0.58% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | 2.40% | - |
| May 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -2.91% | - |
| May 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | -1.71% | - |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -1.13% | - |