Hennge K.K. (FRA:90D)
Germany · Delayed Price · Currency is EUR 13.56
+1.08 (8.65%)
At close: Oct 23, 2026
FRA:90D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 8.65% | - |
| Oct 22, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 10.44% | - |
| Oct 21, 2026 | 10.78 | 11.30 | 10.78 | 11.30 | 11.30 | 10.14% | 1,000 |
| Oct 20, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.77% | - |
| Oct 19, 2026 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | -13.83% | 180 |
| Oct 16, 2026 | 11.46 | 12.00 | 11.46 | 12.00 | 12.00 | 6.57% | 83 |
| Oct 15, 2026 | 10.64 | 11.26 | 10.64 | 11.26 | 11.26 | 4.65% | 97 |
| Oct 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.48% | - |
| Oct 13, 2026 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 1.16% | - |
| Oct 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.08% | - |
| Oct 9, 2026 | 10.28 | 10.60 | 10.28 | 10.60 | 10.60 | 11.58% | - |
| Oct 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 7, 2026 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | -7.51% | - |
| Oct 6, 2026 | 9.81 | 10.38 | 9.81 | 10.38 | 10.38 | 13.94% | 200 |
| Oct 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -5.20% | - |
| Oct 2, 2026 | 9.59 | 9.61 | 9.59 | 9.61 | 9.61 | -1.54% | - |
| Oct 1, 2026 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 0.72% | - |
| Sep 30, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.87% | - |
| Sep 29, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.42% | - |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.31% | - |
| Sep 25, 2026 | 9.53 | 9.63 | 9.53 | 9.63 | 9.59 | 0.42% | - |
| Sep 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.55 | -0.83% | - |
| Sep 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 0.10% | - |
| Sep 22, 2026 | 9.64 | 9.66 | 9.64 | 9.66 | 9.62 | - | - |
| Sep 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | 1.15% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 1.38% | - |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.38 | 1.73% | - |
| Sep 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.22 | -1.17% | - |
| Sep 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | -3.50% | - |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | 7.17% | - |
| Sep 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.02 | -0.98% | - |
| Sep 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | 0.66% | - |
| Sep 9, 2026 | 9.19 | 9.19 | 9.09 | 9.09 | 9.05 | 3.06% | - |
| Sep 8, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | 3.76% | - |
| Sep 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | -6.28% | - |
| Sep 4, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.03 | 6.08% | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -2.29% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | -3.85% | - |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | -2.36% | - |
| Aug 31, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.28 | -2.20% | - |
| Aug 28, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | 12.91% | - |
| Aug 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.40 | 2.80% | - |
| Aug 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.17 | -0.61% | - |
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | -0.84% | - |
| Aug 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.29 | 2.46% | - |
| Aug 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | 1.75% | - |
| Aug 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | 3.50% | - |
| Aug 19, 2026 | 7.85 | 7.85 | 7.72 | 7.72 | 7.68 | -1.66% | 400 |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | - | - |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | -4.50% | - |