Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.600
+0.060 (3.90%)
At close: Mar 27, 2026
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Mar 26, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 5,499 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -10.98% | 500 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | -4.60% | 50,000 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.14% | - |
| Mar 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Mar 18, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 300 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 200 |
| Mar 16, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | - |
| Mar 13, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | - | 11,600 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Mar 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Mar 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 6, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Mar 4, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 1,985 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Mar 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Feb 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Feb 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.68% | - |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Feb 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Feb 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Feb 11, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Feb 10, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -3.19% | - |
| Feb 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Feb 5, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 4.57% | 500 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 5,000 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 2, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Jan 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jan 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Jan 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jan 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jan 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Jan 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |