Shanghai Haohai Biological Technology Co., Ltd. (FRA:5HB)
Germany · Delayed Price · Currency is EUR 1.740
-0.030 (-1.69%)
Last updated: Jun 24, 2026, 5:15 PM CET
FRA:5HB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.75 | 1.75 | 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% | - |
| May 12, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.29 | -1.65% | - |
| May 11, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.33 | 1.68% | - |
| May 8, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.29 | 1.71% | - |
| May 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.25 | 0.86% | - |
| May 6, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.23 | 0.87% | - |
| May 5, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.21 | - | - |
| May 4, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.21 | -1.71% | - |
| Apr 30, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.25 | -2.50% | - |
| Apr 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.31 | 1.69% | - |
| Apr 28, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.27 | 1.72% | - |
| Apr 27, 2026 | 2.28 | 2.32 | 2.28 | 2.32 | 2.23 | 2.65% | - |
| Apr 24, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.17 | -0.88% | - |
| Apr 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.19 | -0.87% | - |
| Apr 22, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.21 | 0.88% | - |
| Apr 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.19 | -0.87% | - |
| Apr 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.21 | - | - |
| Apr 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.21 | -0.86% | - |
| Apr 16, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.23 | - | - |
| Apr 15, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.23 | -0.85% | - |