Akso Health Group (FRA:8HX)
Germany · Delayed Price · Currency is EUR 1.330
-0.030 (-2.21%)
At close: Jan 5, 2026
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | - |
| Jan 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | - |
| Jan 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 16.24% | - |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 11.65% | - |
| Dec 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Dec 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Dec 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.81% | - |
| Dec 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Dec 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Dec 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -12.21% | - |
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 13.91% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| 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% | - |