Hastings Technology Metals Limited (FRA:5AM)
Germany · Delayed Price · Currency is EUR 0.2985
-0.0025 (-0.83%)
At close: Nov 27, 2025
FRA:5AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.52% | 4,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.83% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 26,000 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 871 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.45% | 10,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.78% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.04% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -13.06% | - |
| Nov 18, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 11.28% | 21,913 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.69% | - |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.48% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.59% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.03% | - |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.40% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.87% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.65% | - |
| Nov 4, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 0.89% | 80,913 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.92% | - |
| Oct 31, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 18.17% | 3,500 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.68% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 15.06% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.81% | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.77% | - |
| Oct 24, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -4.12% | 7,831 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.96% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.65% | 18,333 |
| Oct 21, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -3.77% | 50 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 21.47% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -10.97% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.91% | - |
| Oct 15, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -4.07% | 3,400 |
| Oct 14, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 41.03% | 86,600 |
| Oct 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 23.19% | 3,333 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.40% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.95% | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.16% | - |
| Oct 6, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 34.85% | 1,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.72% | - |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.58% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.50% | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.02% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.63% | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.05% | - |