Shanghai Haohai Biological Technology Co., Ltd. (FRA:5HB)
Germany · Delayed Price · Currency is EUR 1.820
-0.010 (-0.55%)
Last updated: Jul 22, 2026, 8:10 AM CET
FRA:5HB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | - |
| Jun 15, 2026 | 1.73 | 1.84 | 1.73 | 1.75 | 1.75 | -0.57% | 900 |
| Jun 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jun 11, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Jun 10, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | - |
| Jun 9, 2026 | 1.84 | 1.93 | 1.84 | 1.84 | 1.84 | -0.54% | 32 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -5.13% | 400 |
| Jun 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Jun 4, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | -0.75% | - |
| Jun 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | - | - |
| Jun 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.92 | 1.52% | - |
| Jun 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | 1.03% | - |
| May 29, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.88 | - | - |
| May 28, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.88 | -3.47% | - |
| May 27, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.94 | -2.88% | - |
| May 26, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.00 | -2.80% | - |
| May 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | -0.93% | - |
| May 22, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.08 | -0.92% | - |
| May 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | -0.91% | - |
| May 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.12 | -0.90% | - |
| May 19, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.14 | -0.89% | - |
| May 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | -3.45% | - |
| May 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.23 | -1.69% | - |
| May 14, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.27 | - | - |
| May 13, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.27 | -0.84% | - |