Shanghai Haohai Biological Technology Co., Ltd. (FRA:5HB)
Germany · Delayed Price · Currency is EUR 1.740
+0.030 (1.75%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:5HB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.75% | 900 |
| Oct 22, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -1.16% | - |
| Oct 21, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| Oct 20, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | - |
| Oct 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 15, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Oct 14, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | - |
| Oct 13, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | - |
| Oct 12, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | - |
| Oct 9, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | - |
| Oct 8, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.49% | - |
| Oct 7, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -4.42% | - |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 1, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Sep 30, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 4.07% | - |
| Sep 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Sep 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 24, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | - |
| Sep 23, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | - |
| Sep 22, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 21, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 4.85% | - |
| Sep 18, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -5.17% | - |
| Sep 17, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Sep 16, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Sep 15, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.13% | - |
| Sep 14, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | - |
| Sep 11, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.12% | - |
| Sep 10, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - | - |
| Sep 9, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | - |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Sep 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 4, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.23% | - |
| Sep 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 1.12% | - |
| Sep 2, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.75 | -0.56% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 1.70% | - |
| Aug 31, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.73 | -1.12% | - |
| Aug 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - | - |
| Aug 27, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.75 | 1.14% | - |
| Aug 26, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.73 | - | - |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 2.33% | - |
| Aug 24, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.69 | -1.71% | - |
| Aug 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | - | - |
| Aug 20, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.72 | 1.74% | - |
| Aug 19, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.69 | -3.37% | - |
| Aug 18, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.75 | -0.56% | - |
| Aug 17, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | -0.56% | - |