Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.321
+0.098 (8.02%)
At close: Aug 26, 2026
FRA:8HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.02% | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.41% | - |
| Aug 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -2.31% | - |
| Aug 21, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.48% | - |
| Aug 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.61% | - |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.68% | - |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.06% | - |
| Aug 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -1.25% | - |
| Aug 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.56% | - |
| Aug 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Aug 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.04% | - |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.91% | - |
| Aug 6, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.21 | -3.61% | 5,000 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.29% | - |
| Aug 4, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.46% | 232 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.51% | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.07% | - |
| Jul 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.46% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.18% | - |
| Jul 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.23% | - |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 1.37% | - |
| Jul 24, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | - |
| Jul 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.66% | - |
| Jul 21, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.08% | 673 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| 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 |