Freemelt Holding AB (publ) (FRA:9HX)
Germany · Delayed Price · Currency is EUR 0.1125
+0.0075 (7.14%)
At close: Nov 27, 2025
Freemelt Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.44% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.14% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | - |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | - |
| Nov 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 18.23% | 7,246 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | - |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.37% | - |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.77% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.39% | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.88% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.07% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -24.23% | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 29.88% | 5,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.99% | - |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.37% | - |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.90% | - |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.85% | - |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | - |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.90% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.11% | - |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -20.59% | - |
| Oct 29, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 20.57% | 2,000 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | - |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.75% | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | - |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.05% | - |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.75% | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.42% | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.97% | - |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.33% | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | - |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.65% | - |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.44% | - |