eREX Co.,Ltd. (FRA:6HF)
Germany · Delayed Price · Currency is EUR 4.960
-0.090 (-1.78%)
At close: Mar 27, 2026
FRA:6HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Mar 26, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 375 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.30% | - |
| Mar 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Mar 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| Mar 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.78% | - |
| Mar 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Mar 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | - |
| Mar 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Mar 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.83% | - |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Mar 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | - |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Mar 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Feb 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Feb 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Feb 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Feb 10, 2026 | 3.42 | 3.66 | 3.42 | 3.66 | 3.66 | 9.58% | 300 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Feb 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Feb 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Feb 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jan 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |