Hazer Group Limited (FRA:2H8)
Germany · Delayed Price · Currency is EUR 0.1730
-0.0060 (-3.35%)
At close: Jun 26, 2026
FRA:2H8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.35% | - |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.45% | - |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.51% | - |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.53% | - |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | - |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 1,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.32% | - |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.82% | - |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.29% | - |
| Jun 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.77% | 4,500 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | - |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | - |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | - |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.20% | - |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 2,000 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.95% | - |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70% | - |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.30% | - |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.43% | - |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.78% | - |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.65% | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.34% | - |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.18% | 1,200 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 1,200 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.91% | - |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | - |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.13% | - |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.03% | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.49% | - |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.42% | - |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.84% | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.86% | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.87% | - |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.52% | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Apr 24, 2026 | 0.23 | 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 |