Speedy Hire Plc (FRA:5HN)
Germany · Delayed Price · Currency is EUR 0.2120
-0.0020 (-0.93%)
At close: Mar 27, 2026
FRA:5HN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.60% | - |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | - |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.45% | - |
| Mar 19, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.66% | 8,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 20,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.15% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.00% | - |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Feb 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.46% | - |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.46% | - |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.50% | - |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Feb 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.13% | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 9, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.84% | 31,418 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Feb 2, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | - | 100 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 1,500 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |