Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.420
+0.030 (2.16%)
At close: Sep 29, 2025
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 21,430 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 16, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | - | 100 |
| Sep 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 10, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Sep 8, 2025 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 1,900 |
| Sep 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.42 | -2.67% | 5,383 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | 1,490 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 0.67% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -1.32% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -0.66% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.94% | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -3.13% | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | - |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 2.56% | - |
| Aug 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 0.65% | - |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 0.65% | - |
| Aug 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.65% | - |
| Aug 19, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.51 | 1.97% | - |
| Aug 18, 2025 | 1.52 | 1.57 | 1.51 | 1.52 | 1.48 | 0.66% | 1,333 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Aug 14, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | -0.66% | - |
| Aug 13, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 2.70% | - |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | - |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.33% | - |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -1.96% | - |
| Aug 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 1.32% | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -1.31% | - |
| Aug 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 1.32% | - |
| Aug 4, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | -1.31% | - |
| Aug 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | 1.32% | - |
| Jul 31, 2025 | 1.52 | 1.58 | 1.51 | 1.51 | 1.47 | -3.21% | 2,500 |
| Jul 30, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | 1.52 | 1.30% | 1,366 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | - | - |
| Jul 28, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | -0.65% | - |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -0.64% | - |
| Jul 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.52 | 1.30% | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.50 | 0.65% | - |
| Jul 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.49 | - | - |