Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.530
+0.020 (1.32%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1.32% | 2,500 |
| Jul 31, 2025 | 1.52 | 1.58 | 1.51 | 1.51 | - | -3.21% | 2,500 |
| Jul 30, 2025 | 1.54 | 1.61 | 1.54 | 1.56 | - | 1.30% | 1,366 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 39,900 |
| Jul 28, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.65% | 39,900 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.64% | 39,900 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | - | 1.30% | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | - | 0.65% | 39,900 |
| Jul 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | - | - | - |
| Jul 21, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | 2.00% | - |
| Jul 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.66% | 39,900 |
| Jul 17, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.67% | 39,900 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 39,900 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -1.32% | 39,900 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | - | -1.94% | 39,900 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.65% | 39,900 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -3.21% | - |
| Jul 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -1.27% | - |
| Jul 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | 39,900 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -1.86% | 39,900 |
| Jul 4, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | - | - | 39,900 |
| Jul 3, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | - | 1.26% | - |
| Jul 2, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | -0.63% | - |
| Jul 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -0.62% | - |
| Jun 30, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | - | -1.83% | 3,960 |
| Jun 27, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | - | - | 2,432 |
| Jun 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.61% | - |
| Jun 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 0.62% | - |
| Jun 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1.89% | - |
| Jun 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.63% | 2,432 |
| Jun 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.63% | 2,432 |
| Jun 19, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | - | -2.45% | - |
| Jun 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -0.61% | 2,432 |
| Jun 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.61% | 2,432 |
| Jun 16, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | - | 0.62% | 490 |
| Jun 13, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | -1.82% | - |
| Jun 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -3.51% | - |
| Jun 11, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | - | -0.58% | - |
| Jun 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 0.58% | 490 |
| Jun 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1.79% | - |
| Jun 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 490 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.60% | - |
| Jun 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.83% | 490 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.61% | 9,418 |
| Jun 2, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | - | -1.81% | 9,418 |
| May 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 5,000 |
| May 29, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | - | -1.78% | - |
| May 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2.42% | - |
| May 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| May 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |