HAV Group ASA (FRA:6HH)
Germany · Delayed Price · Currency is EUR 1.000
-0.010 (-0.99%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:6HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 30 |
| Oct 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.20% | - |
| Oct 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.70% | - |
| Oct 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Oct 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.30% | - |
| Oct 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Oct 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Oct 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.41% | - |
| Oct 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.43% | - |
| Oct 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Sep 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.68% | - |
| Sep 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.97% | - |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Sep 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Sep 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | - |
| Sep 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.43% | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.87% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |