Hennge K.K. (FRA:90D)
Germany · Delayed Price · Currency is EUR 8.21
-0.05 (-0.61%)
At close: Aug 26, 2026
FRA:90D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% | - |
| Aug 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.46% | - |
| Aug 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.75% | - |
| Aug 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.50% | - |
| Aug 19, 2026 | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -1.66% | 400 |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.50% | - |
| Aug 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 6.48% | - |
| Aug 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Aug 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -4.33% | - |
| Aug 11, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% | - |
| Aug 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.08% | - |
| Aug 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% | - |
| Aug 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 13.22% | - |
| Aug 4, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.12% | - |
| Aug 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% | - |
| Jul 31, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.20% | - |
| Jul 30, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.57% | - |
| Jul 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 28, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | - |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | - |
| Jul 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | - |
| Jul 21, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.56% | - |
| Jul 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% | - |
| Jul 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% | - |
| Jul 16, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% | - |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.39% | - |
| Jul 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.28% | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Jul 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.94% | - |
| Jul 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% | - |
| Jul 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.71% | - |
| Jul 7, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% | - |
| Jul 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.75% | - |
| Jul 3, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 1.83% | - |
| Jul 2, 2026 | 6.48 | 6.56 | 6.48 | 6.56 | 6.56 | 8.97% | - |
| Jul 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Jun 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | - |
| Jun 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 9.82% | - |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Jun 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jun 24, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | - |
| Jun 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.74% | - |
| Jun 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | - |
| Jun 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.28% | - |
| Jun 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.58% | - |
| Jun 17, 2026 | 5.49 | 5.49 | 5.30 | 5.30 | 5.30 | -3.99% | 1,300 |