Hazer Group Limited (FRA:2H8)
Germany · Delayed Price · Currency is EUR 0.2270
-0.0010 (-0.44%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2H8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.44% | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.22% | - |
| Apr 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 1,587 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.85% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.42% | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.90% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.07% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.67% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.66% | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.23% | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.15% | 3,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.18% | - |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.93% | 155 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.29% | - |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.31% | - |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.22% | - |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.60% | - |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.88% | - |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | - |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.36% | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.25% | - |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.32% | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.10% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.51% | - |
| Feb 23, 2026 | 0.23 | 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% | - |