H-FARM S.p.A. (FRA:5JQ)
Germany · Delayed Price · Currency is EUR 0.1575
-0.0455 (-22.41%)
Last updated: Feb 23, 2026, 8:21 AM CET
H-FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 37.16% | 1 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.95% | - |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.23% | - |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.66% | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.15% | - |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.07% | - |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.42% | - |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.73% | - |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | - |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.00% | - |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 45 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | - |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | - |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.55% | - |
| Feb 2, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -24.52% | 200 |
| Jan 30, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.25 | 0.32% | 1,724 |
| Jan 29, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.25 | 0.32% | 13,484 |
| Jan 28, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.25 | 14.07% | 500 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | 14.89% | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.19 | 4.91% | - |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.18 | 3.70% | - |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | -14.62% | - |
| Jan 21, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.20 | 18.78% | 186 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.17 | 3.90% | - |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.17 | 0.49% | - |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 0.99% | - |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 5.76% | - |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | 1.60% | - |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | 17.13% | - |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.31% | - |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.63% | - |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -3.64% | - |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | -18.72% | - |
| Dec 30, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.16 | 24.54% | 4,800 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 5.16% | - |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.32% | - |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.32% | - |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.65% | - |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.64% | - |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | - | - |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.32% | - |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -21.66% | - |
| Dec 8, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.16 | 27.24% | 22 |