eREX Co.,Ltd. (FRA:6HF)
Germany · Delayed Price · Currency is EUR 4.660
+0.060 (1.30%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:6HF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | - |
| Jul 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 8.80% | - |
| Jul 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Jul 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Jul 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Jul 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jul 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jun 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Jun 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jun 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jun 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jun 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jun 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Jun 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jun 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Jun 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jun 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Jun 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jun 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| 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% | - |