Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.283
+0.007 (0.55%)
Last updated: Jul 20, 2026, 10:30 AM CET
FRA:8HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 1,580 |
| Jul 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.82% | - |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.84% | - |
| Jul 14, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.08% | 293 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.59% | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.75% | - |
| Jul 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.01% | - |
| Jul 7, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -1.77% | 2,400 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jul 2, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 3.97% | - |
| Jul 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 30, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -4.49% | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | - |
| Jun 26, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.60% | - |
| 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 |