Akso Health Group (FRA:8HX)
Germany · Delayed Price · Currency is EUR 1.260
-0.050 (-3.82%)
At close: Nov 28, 2025
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | - |
| Nov 25, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 10 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.91% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.69% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Oct 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Oct 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | - |
| Oct 21, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 7.30% | 3,000 |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Oct 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | - |
| Oct 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 8.33% | - |
| Oct 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Oct 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 2, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 26, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | - |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |