Primary Hydrogen Corp. (FRA:83W)
Germany · Delayed Price · Currency is EUR 0.6200
+0.0850 (15.89%)
At close: Oct 23, 2026
FRA:83W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 15.89% | 2,000 |
| Oct 22, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | 3.88% | - |
| Oct 21, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -0.96% | - |
| Oct 20, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -26.24% | - |
| Oct 19, 2026 | 0.47 | 0.71 | 0.47 | 0.71 | 0.71 | 23.68% | 2,600 |
| Oct 16, 2026 | 0.50 | 0.57 | 0.50 | 0.57 | 0.57 | 10.68% | 6,000 |
| Oct 15, 2026 | 0.61 | 0.61 | 0.52 | 0.52 | 0.52 | -14.17% | 7,000 |
| Oct 14, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 714 |
| Oct 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 12, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 100 |
| Oct 9, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | - |
| Oct 7, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 0.79% | 2,040 |
| Oct 6, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -2.31% | 4,500 |
| Oct 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.70% | - |
| Oct 2, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | -2.17% | - |
| Oct 1, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | -0.72% | - |
| Sep 30, 2026 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 6.11% | - |
| Sep 29, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 6.50% | - |
| Sep 28, 2026 | 0.84 | 0.84 | 0.62 | 0.62 | 0.62 | -13.99% | - |
| Sep 25, 2026 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 8.33% | - |
| Sep 24, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 1,000 |
| Sep 23, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 2.36% | - |
| Sep 22, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -8.63% | - |
| Sep 21, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.71% | - |
| Sep 18, 2026 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | 23.14% | 1,450 |
| Sep 17, 2026 | 0.68 | 0.76 | 0.61 | 0.61 | 0.61 | -33.52% | 1,200 |
| Sep 16, 2026 | 0.73 | 0.91 | 0.73 | 0.91 | 0.91 | -1.62% | 500 |
| Sep 15, 2026 | 0.68 | 0.93 | 0.68 | 0.93 | 0.93 | 12.80% | 1,900 |
| Sep 14, 2026 | 0.68 | 0.83 | 0.68 | 0.82 | 0.82 | 13.10% | 1,185 |
| Sep 11, 2026 | 0.75 | 0.85 | 0.72 | 0.73 | 0.73 | -18.08% | 593 |
| Sep 10, 2026 | 0.79 | 0.89 | 0.79 | 0.89 | 0.89 | 14.94% | 9,500 |
| Sep 9, 2026 | 0.80 | 0.92 | 0.77 | 0.77 | 0.77 | -3.14% | 100 |
| Sep 8, 2026 | 0.72 | 0.80 | 0.70 | 0.80 | 0.80 | 10.42% | - |
| Sep 7, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 1,325 |
| Sep 4, 2026 | 0.80 | 0.90 | 0.73 | 0.75 | 0.75 | -22.68% | 7,400 |
| Sep 3, 2026 | 1.18 | 1.18 | 0.97 | 0.97 | 0.97 | -17.80% | 3,107 |
| Sep 2, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 18.00% | 10,447 |
| Sep 1, 2026 | 1.60 | 1.73 | 0.93 | 1.00 | 1.00 | -35.90% | 75,361 |
| Aug 31, 2026 | 1.48 | 1.56 | 1.38 | 1.56 | 1.56 | 19.08% | 17,810 |
| Aug 28, 2026 | 1.36 | 1.44 | 1.31 | 1.31 | 1.31 | -0.76% | 17,879 |
| Aug 27, 2026 | 1.16 | 1.43 | 1.16 | 1.32 | 1.32 | 1.54% | 5,139 |
| Aug 26, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 4.00% | 10,038 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 11,650 |
| Aug 24, 2026 | 1.20 | 1.28 | 1.19 | 1.23 | 1.23 | 4.24% | 63,250 |
| Aug 21, 2026 | 1.01 | 1.18 | 1.01 | 1.18 | 1.18 | 10.28% | 4,200 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 2.88% | 1,907 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 15,450 |
| Aug 18, 2026 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | 5.64% | 11,471 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | 13.37% | 16,050 |