Haidilao International Holding Ltd. (FRA:8HI)
Germany · Delayed Price · Currency is EUR 1.590
-0.026 (-1.64%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:8HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | -1.67% | - |
| Apr 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.19% | - |
| Apr 21, 2026 | 1.62 | 1.67 | 1.61 | 1.61 | 1.61 | 0.19% | 29 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.65% | - |
| Apr 17, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.36% | 1,062 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.20% | - |
| Apr 15, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -1.96% | 959 |
| Apr 14, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -2.23% | - |
| Apr 13, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.61 | 0.19% | 5,000 |
| Apr 10, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 2.22% | - |
| Apr 9, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.44% | 2,850 |
| Apr 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.36% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.75% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Apr 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Mar 30, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 265 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Mar 26, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | 5,499 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -10.98% | 500 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | -4.60% | 50,000 |
| Mar 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.14% | - |
| Mar 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Mar 18, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 300 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 200 |
| Mar 16, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | - |
| Mar 13, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | - | 11,600 |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Mar 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Mar 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Mar 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 6, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Mar 4, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 1,985 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Mar 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Feb 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Feb 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.68% | - |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Feb 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Feb 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Feb 11, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |