High Tide Inc. (FRA:2LYA)
Germany · Delayed Price · Currency is EUR 2.205
-0.145 (-6.17%)
At close: Nov 28, 2025
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -6.17% | - |
| Nov 27, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 8.55% | 572 |
| Nov 26, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.12% | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.42% | - |
| Nov 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09% | - |
| Nov 21, 2025 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -6.52% | 2,150 |
| Nov 20, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.22% | 200 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.08% | - |
| Nov 18, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.65% | - |
| Nov 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.83% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.61% | - |
| Nov 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.99% | - |
| Nov 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.59% | - |
| Nov 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.43% | - |
| Nov 10, 2025 | 2.50 | 2.63 | 2.50 | 2.63 | 2.63 | 8.25% | 450 |
| Nov 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.09% | - |
| Nov 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.20% | - |
| Nov 5, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.30% | - |
| Nov 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.95% | - |
| Nov 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.35% | - |
| Oct 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.62% | - |
| Oct 30, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 0.95% | - |
| Oct 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.76% | - |
| Oct 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | - |
| Oct 27, 2025 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -8.91% | 246 |
| Oct 24, 2025 | 2.64 | 3.00 | 2.64 | 2.98 | 2.98 | 13.55% | 25,450 |
| Oct 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.60% | 100 |
| Oct 22, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.10% | - |
| Oct 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | - |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.61% | - |
| Oct 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -5.75% | - |
| Oct 16, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 4.46% | 7,000 |
| Oct 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.22% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | - |
| Oct 13, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -6.97% | - |
| Oct 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.82% | - |
| Oct 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.36% | - |
| Oct 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.16% | - |
| Oct 6, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | -0.66% | 20 |
| Oct 3, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | - |
| Oct 2, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| Oct 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -7.77% | - |
| Sep 30, 2025 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 5.30% | 1,340 |
| Sep 29, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 0.32% | 100 |
| Sep 26, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -3.87% | 160 |
| Sep 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 8.03% | - |
| Sep 24, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | - |
| Sep 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.61% | - |
| Sep 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |