Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.201
-0.020 (-1.60%)
Last updated: Jun 26, 2026, 5:15 PM CET
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jun 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.65% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.69% | - |
| Jun 23, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -1.16% | 48,000 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.36% | - |
| Jun 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.04% | - |
| Jun 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.76% | 1,720 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.61% | - |
| Jun 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.44% | - |
| Jun 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.89% | - |
| Jun 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | - |
| Jun 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.76% | - |
| Jun 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 3.25% | 10,000 |
| Jun 9, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | -1.93% | 290 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Jun 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.24% | - |
| Jun 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.87% | - |
| Jun 3, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.00% | 4,000 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.27% | - |
| Jun 1, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | 2.76% | 5,000 |
| May 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.42% | - |
| May 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.92% | - |
| May 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.29% | 2,030 |
| May 26, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.53% | 1,685 |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.71% | - |
| May 22, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -6.60% | 1,800 |
| May 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.21% | - |
| May 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 0.42% | - |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 0.13% | - |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -4.23% | - |
| May 15, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.58 | 0.50% | 98 |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 0.44% | - |
| May 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.28% | - |
| May 12, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.57 | -1.98% | - |
| May 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 4.22% | 4,000 |
| May 8, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.53 | -0.28% | - |
| May 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 0.03% | - |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 3.84% | 2,006 |
| May 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.55% | - |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.35% | - |
| Apr 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.51 | 0.78% | - |
| Apr 28, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.50 | -2.47% | 14,686 |
| Apr 27, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.54 | 1.12% | 3,200 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -1.86% | - |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -1.64% | - |
| Apr 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 0.15% | - |
| Apr 21, 2026 | 1.62 | 1.67 | 1.61 | 1.61 | 1.57 | 0.22% | 29 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.65% | - |
| Apr 17, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.59 | -0.40% | 1,062 |