High Tide Inc. (FRA:2LYA)
Germany · Delayed Price · Currency is EUR 1.928
-0.030 (-1.53%)
Jul 20, 2026, 6:13 PM CET
FRA:2LYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.85% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.11% | - |
| Jul 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jul 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.28% | - |
| Jul 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.32% | - |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jul 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Jul 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.73% | - |
| Jul 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jul 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.82% | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.31% | - |
| Jul 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Jul 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21% | - |
| Jun 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89% | - |
| Jun 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.41% | - |
| Jun 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 6.29% | 250 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.85% | - |
| Jun 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.77% | - |
| Jun 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.11% | - |
| Jun 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.40% | 16 |
| Jun 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Jun 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.00% | - |
| Jun 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -12.76% | - |
| Jun 16, 2026 | 2.30 | 2.65 | 2.30 | 2.39 | 2.39 | 19.74% | 4,063 |
| Jun 15, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.25% | 491 |
| Jun 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Jun 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.74% | - |
| Jun 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.72% | - |
| Jun 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.62% | - |
| Jun 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.26% | - |
| Jun 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.52% | - |
| Jun 3, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.49% | - |
| Jun 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.74% | - |
| Jun 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.39% | - |
| May 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | - |
| May 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.73% | - |
| May 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.33% | - |
| May 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| May 25, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.47% | - |
| May 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.24% | - |
| May 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.66% | - |
| May 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.64% | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.23% | - |
| May 18, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.75% | 600 |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.60% | - |
| May 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| May 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.20% | - |
| May 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.12% | - |