HAV Group ASA (FRA:6HH)
Germany · Delayed Price · Currency is EUR 1.120
-0.025 (-2.18%)
At close: Jun 26, 2026
FRA:6HH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Jun 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Jun 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.94% | - |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jun 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.71% | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.61% | - |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Jun 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Jun 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.56% | - |
| Jun 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.87% | - |
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | - |
| Jun 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jun 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| May 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.38% | - |
| May 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| May 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| May 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.02% | - |
| May 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | 30 |
| May 21, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | 30 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.04% | - |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| May 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.50% | - |
| May 15, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 1.57% | 30 |
| May 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 18.66% | - |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.94% | - |
| May 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 4.20% | 1,000 |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| May 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| May 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 5, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 7.76% | 1,124 |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 36.53% | - |
| Apr 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.72% | - |
| Apr 29, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.49% | - |
| Apr 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.49% | - |
| Apr 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.25% | - |
| Apr 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.99% | - |
| Apr 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.33% | - |
| Apr 21, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.52% | - |
| Apr 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.57% | - |
| Apr 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | - |