Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.850
+0.060 (3.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:206H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Aug 21, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 5.62% | 2,000 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Aug 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Aug 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Aug 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Aug 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Jul 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jul 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jul 22, 2026 | 1.88 | 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% | - |