HAV Group ASA (FRA:6HH)
Germany · Delayed Price · Currency is EUR 1.205
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:6HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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 | - | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.90% | - |
| Aug 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Aug 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Jul 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.09% | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Jul 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.14% | - |
| Jul 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Jul 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.90% | - |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.70% | - |
| Jul 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.11% | - |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Jun 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.13% | - |
| 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% | - |