Shanghai Haohai Biological Technology Co., Ltd. (FRA:5HB)
Germany · Delayed Price · Currency is EUR 1.760
0.00 (0.00%)
At close: Aug 26, 2026
FRA:5HB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 24, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -1.71% | - |
| Aug 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | - |
| Aug 20, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Aug 19, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Aug 18, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.56% | - |
| Aug 17, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | - |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Aug 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Aug 12, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Aug 11, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Aug 10, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.84% | - |
| Aug 7, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 6, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -1.12% | - |
| Aug 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 3, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | - |
| Jul 31, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jul 30, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Jul 28, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jul 27, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | - |
| Jul 24, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -2.25% | - |
| Jul 23, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jul 22, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jul 21, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | - |
| Jul 20, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 4.55% | - |
| Jul 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Jul 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Jul 14, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | - |
| Jul 13, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | - |
| Jul 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jul 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jul 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 3.55% | - |
| Jul 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Jul 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Jul 3, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jul 2, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jul 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jun 29, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 26, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -3.49% | - |
| Jun 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Jun 23, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 3.51% | - |
| Jun 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 18, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| Jun 17, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.81% | - |