Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.038
+0.008 (0.78%)
At close: Oct 23, 2026
FRA:8HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.83% | - |
| Oct 22, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.01% | 23 |
| Oct 21, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.89% | 9,500 |
| Oct 20, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -2.01% | - |
| Oct 19, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.83% | 120 |
| Oct 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.19% | 1,500 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.18% | - |
| Oct 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.02% | - |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.25% | - |
| Oct 12, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.61% | - |
| Oct 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.63% | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 1.22% | - |
| Oct 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 6, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 1.38% | 2,500 |
| Oct 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | - |
| Oct 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 30, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | 0.99% | 75 |
| Sep 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 25, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -1.77% | 4,000 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.00% | - |
| Sep 21, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.67% | 6,060 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.29% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.61% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.20% | - |
| Sep 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 3.24% | - |
| Sep 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.32% | - |
| Sep 9, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -8.53% | - |
| Sep 8, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -0.99% | 2,129 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.28% | - |
| Sep 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.20 | 0.45% | - |
| Sep 3, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.19 | -1.44% | 7,000 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 1.17% | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -1.71% | - |
| Aug 31, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.22 | -3.97% | - |
| Aug 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -1.50% | - |
| Aug 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 0.76% | - |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 8.02% | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.18 | 1.41% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.17 | -2.31% | - |
| Aug 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.19 | -0.48% | - |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 0.61% | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | -0.68% | - |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 1.06% | - |
| Aug 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.19 | -1.25% | - |