eREX Co.,Ltd. (FRA:6HF)
Germany · Delayed Price · Currency is EUR 5.20
+0.15 (2.97%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:6HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.41% | - |
| Apr 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Apr 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Apr 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Apr 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Apr 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Apr 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Apr 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.96% | - |
| Mar 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 13.91% | - |
| Mar 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | -1.78% | - |
| Mar 26, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 4.93 | 1.00% | 375 |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | 7.30% | - |
| Mar 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | -2.51% | - |
| Mar 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | -7.18% | - |
| Mar 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | -0.96% | - |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 2.97% | - |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 9.78% | - |
| Mar 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -1.29% | - |
| Mar 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 4.95% | - |
| Mar 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 2.78% | - |
| Mar 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | -0.92% | - |
| Mar 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 5.83% | - |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | - | - |
| Mar 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -2.83% | - |
| Mar 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -0.47% | - |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | 4.93% | - |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | 2.53% | - |
| Mar 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 3.13% | - |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -1.54% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 3.72% | - |
| Feb 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 5.62% | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -3.26% | - |
| Feb 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 2.79% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -0.56% | - |
| Feb 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -1.64% | - |
| Feb 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -1.08% | - |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | 0.54% | - |
| Feb 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 3.37% | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | 1.71% | - |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | -0.57% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.44 | 1.73% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | -5.46% | - |