Speedy Hire Plc (FRA:5HN)
Germany · Delayed Price · Currency is EUR 0.2320
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5HN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Apr 20, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | -1.72% | 2,500 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | - |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -11.28% | - |
| Apr 13, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 13.68% | 2,613 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.41% | - |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.72% | - |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.30% | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Mar 31, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.65% | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.55% | - |
| 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% | - |