Akso Health Group (FRA:8HX)
Germany · Delayed Price · Currency is EUR 1.010
-0.040 (-3.81%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:8HX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 197 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Oct 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - | - |
| Oct 20, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 19, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Oct 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | - |
| Oct 15, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 10.58% | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 10.64% | - |
| Oct 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Oct 7, 2026 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 8.72% | - |
| Oct 6, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.63% | - |
| Oct 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.34% | - |
| Oct 2, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 47.50% | - |
| Oct 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 12.15% | - |
| Sep 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Sep 29, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.26% | - |
| Sep 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.31% | - |
| Sep 25, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | - |
| Sep 24, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | - |
| Sep 23, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -0.82% | - |
| Sep 22, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -2.40% | - |
| Sep 21, 2026 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | - | - |
| Sep 18, 2026 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 19.05% | - |
| Sep 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.26% | - |
| Sep 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.88% | - |
| Sep 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 14, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 16.04% | - |
| Sep 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -13.11% | - |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | - |
| Sep 9, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -2.99% | - |
| Sep 8, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -10.07% | - |
| Sep 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.37% | - |
| Sep 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.27% | - |
| Sep 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.04% | - |
| Sep 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Sep 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.26% | - |
| Aug 31, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -13.07% | - |
| Aug 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Aug 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Aug 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.76% | - |
| Aug 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.08% | - |
| Aug 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -9.43% | - |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.30% | - |
| Aug 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -8.48% | - |
| Aug 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -14.95% | - |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | - |