Akso Health Group (FRA:8HX)
Germany · Delayed Price · Currency is EUR 1.960
-0.020 (-1.01%)
At close: Mar 27, 2026
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | - |
| Mar 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Mar 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Mar 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Mar 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.12% | - |
| Mar 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.67% | - |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 10.88% | - |
| Mar 13, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 6.04% | 493 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 22.15% | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 21.14% | - |
| Mar 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.85% | - |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | - |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 7.83% | - |
| Mar 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.76% | - |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10.58% | - |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.57% | - |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Feb 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 11.65% | - |
| Feb 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.85% | - |
| Feb 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Feb 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Feb 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.82% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.92% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Feb 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Jan 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Jan 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Jan 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jan 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.32% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |