Hazer Group Limited (FRA:2H8)
Germany · Delayed Price · Currency is EUR 0.2305
-0.0235 (-9.25%)
Last updated: Feb 23, 2026, 8:12 AM CET
Hazer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -9.25% | - |
| Feb 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.04% | 2,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.15% | - |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.64% | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.61% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.79% | 4,987 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.56% | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.84% | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.58% | - |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 40,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.58% | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.98% | 80 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.44% | - |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.12% | - |
| Jan 28, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.05% | 3,300 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.14% | - |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | - |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.51% | 2,700 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | - |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.19% | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.39% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.31% | - |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.19% | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.23% | - |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.46% | - |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.77% | 3,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | 490 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.91% | - |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.18% | - |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.74% | - |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.36% | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.92% | 1,300 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.70% | - |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.43% | - |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.94% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.52% | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 19.86% | - |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.85% | - |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.40% | 2,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |