Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
At close: Nov 26, 2025
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Nov 26, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Nov 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Nov 21, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 2,979 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | - |
| Nov 19, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.01% | 10,000 |
| Nov 18, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 6,308 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 13, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 1,460 |
| Nov 12, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -2.53% | 1,450 |
| Nov 11, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 53,333 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 4.90% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Oct 30, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | -3.42% | 3,000 |
| Oct 29, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 2,093 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 1,250 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,000 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Oct 23, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.38% | - |
| Oct 22, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 5,138 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Oct 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Oct 15, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 7.91% | 10,000 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 13, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 8,850 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Oct 9, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | - |
| Oct 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 6, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | - |
| Oct 3, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Sep 29, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.16% | - |
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | - |
| Sep 24, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Sep 23, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 8,959 |