eREX Co.,Ltd. (FRA:6HF)
Germany · Delayed Price · Currency is EUR 3.940
-0.040 (-1.01%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:6HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Jun 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jun 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| May 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| May 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| May 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| May 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| May 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| May 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| May 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| May 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 13, 2026 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | -4.63% | 600 |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| May 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | - |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Apr 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Apr 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Apr 23, 2026 | 5.05 | 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 | 16.72% | - |
| 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% | - |