Heartland Group Holdings Limited (FRA:73X)
Germany · Delayed Price · Currency is EUR 0.4880
+0.0080 (1.67%)
At close: Dec 19, 2025
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.67% | - |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | - |
| Dec 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | - |
| Dec 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.83% | - |
| Dec 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -7.66% | - |
| Dec 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.94% | - |
| Dec 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.14% | - |
| Dec 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.38% | - |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.80% | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.51% | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | - |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.14% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.67% | - |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.97% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -8.85% | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 8.47% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.92% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | - |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.59% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.96% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |