Akso Health Group (FRA:8HX)
Germany · Delayed Price · Currency is EUR 0.7700
+0.0350 (4.76%)
At close: Aug 26, 2026
FRA:8HX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | - |
| Aug 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Aug 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | - |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Aug 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -16.28% | - |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 9.17% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -11.28% | - |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Jul 21, 2026 | 1.31 | 1.37 | 1.28 | 1.37 | 1.37 | 9.60% | 197 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jul 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jul 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.82% | - |
| Jul 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jul 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |