Hastings Technology Metals Limited (FRA:5AM)
Germany · Delayed Price · Currency is EUR 0.1652
+0.0028 (1.72%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:5AM 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 | 1.72% | - |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.76% | - |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.61% | - |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.85% | - |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.14% | - |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.16% | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.79% | - |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.75% | - |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.28% | - |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.73% | - |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.22% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.08% | - |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.31% | - |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.44% | - |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.07% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | - |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.14% | - |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.92% | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.96% | - |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.78% | 3,000 |
| May 26, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.55% | 3,000 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.07% | - |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.41% | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.84% | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.79% | - |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.07% | - |
| May 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.53% | - |
| May 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.57% | - |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.86% | - |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | - |
| May 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| May 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.04% | - |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.67% | - |
| May 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.56% | - |
| May 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.26% | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.79% | - |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.64% | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.03% | - |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.56% | - |
| 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% | - |