Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.790
+0.040 (2.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:206H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2.29% | - |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jun 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| May 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| May 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| May 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| May 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| May 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| May 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| May 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| May 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| May 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| May 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Apr 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Apr 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | 500 |
| Apr 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Apr 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Apr 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Apr 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Apr 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Mar 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Mar 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| 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% | - |