Huatai Securities Co., Ltd. (FRA:206H)
Germany · Delayed Price · Currency is EUR 1.840
+0.040 (2.22%)
At close: Sep 18, 2026
FRA:206H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Sep 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Sep 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.69% | - |
| Sep 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | - | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -0.53% | - |
| Sep 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -2.06% | - |
| Sep 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.57% | - |
| Sep 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 1.06% | - |
| Sep 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -1.05% | - |
| Sep 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 1.06% | - |
| Aug 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 0.53% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.62% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | - | - |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 3.35% | - |
| Aug 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | - | - |
| Aug 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -4.79% | - |
| Aug 21, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.86 | 5.62% | 2,000 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.66% | - |
| Aug 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -1.63% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | - | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.10% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -1.09% | - |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 2.22% | - |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 1.12% | - |
| Aug 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.56% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -1.10% | - |
| Aug 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 0.56% | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -2.17% | - |
| Aug 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 1.12% | - |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -2.19% | - |
| Jul 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | - |
| Jul 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -1.08% | - |
| Jul 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | 1.09% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -1.08% | - |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -0.53% | - |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -1.58% | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 1.06% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 0.53% | - |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 1.63% | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -2.16% | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | - | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 3.93% | - |
| Jul 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 1.14% | - |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -1.68% | - |