Hastings Technology Metals Limited (FRA:5AM)
Germany · Delayed Price · Currency is EUR 0.2695
+0.0015 (0.56%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:5AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.67% | - |
| Apr 17, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 14,422 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.05% | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.32% | - |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.91% | - |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.18% | - |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.97% | - |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.52% | - |
| Apr 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.03% | - |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.95% | - |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.41% | - |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.09% | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.47% | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.64% | - |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.19% | - |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.52% | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.00% | - |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.17% | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | - |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.13% | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.12% | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.86% | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.49% | - |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.19% | - |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.71% | - |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.34% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.47% | - |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.71% | - |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.77% | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.09% | - |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.00% | - |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.58% | - |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | - |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.24% | - |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.42% | - |
| Feb 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.52% | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.52% | - |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.85% | - |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.51% | - |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.24% | - |