Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.371
-0.025 (-1.83%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 6.20% | - |
| Apr 15, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.51 | -1.93% | 959 |
| Apr 14, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | -2.23% | - |
| Apr 13, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.57 | 0.16% | 5,000 |
| Apr 10, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.57 | 2.25% | - |
| Apr 9, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.53 | -1.47% | 2,850 |
| Apr 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | -1.36% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 0.75% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 2.55% | - |
| Apr 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | - | - |
| Mar 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | -2.48% | - |
| Mar 30, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.57 | 0.63% | 265 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 3.90% | - |
| Mar 26, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | - | 5,499 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.50 | -10.98% | 500 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | 4.22% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.62 | -4.60% | 50,000 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.69 | -1.14% | - |