Hennge K.K. (FRA:90D)
Germany · Delayed Price · Currency is EUR 5.53
-0.21 (-3.66%)
At close: Jun 12, 2026
FRA:90D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.66% | - |
| Jun 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.20% | - |
| Jun 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.68% | - |
| Jun 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.33% | - |
| Jun 4, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -5.80% | - |
| Jun 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% | - |
| Jun 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.69% | - |
| Jun 1, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13% | - |
| May 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.09% | - |
| May 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.04% | - |
| May 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.61% | 800 |
| May 26, 2026 | 5.92 | 6.09 | 5.92 | 6.09 | 6.09 | -0.65% | 800 |
| May 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.85% | - |
| May 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.36% | - |
| May 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.62% | - |
| May 20, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.88% | - |
| May 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.24% | - |
| May 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | - |
| May 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.46% | - |
| May 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | - |
| May 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.86% | - |
| May 12, 2026 | 5.39 | 5.70 | 5.39 | 5.70 | 5.70 | 2.33% | 545 |
| May 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.09% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.72% | - |
| May 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |
| May 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.39% | - |
| Apr 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.99% | - |
| Apr 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Apr 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.21% | - |
| Apr 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.55% | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.34% | - |
| Apr 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.56% | - |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Apr 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | - |
| Apr 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% | - |
| Apr 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.36% | - |
| Apr 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.35% | - |
| Apr 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.92% | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.01% | - |
| Apr 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.18% | - |
| Apr 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.51% | - |
| Apr 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.99% | - |
| Apr 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.60% | - |
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Apr 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.21% | - |