Freemelt Holding AB (publ) (FRA:9HX)
Germany · Delayed Price · Currency is EUR 0.1436
-0.0130 (-8.30%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:9HX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.30% | - |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.28% | - |
| Jun 24, 2026 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 25.94% | 6,700 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 34.23% | - |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.51% | - |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.27% | - |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.64% | - |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.08% | - |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.60% | - |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -35.54% | - |
| Jun 12, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 64.08% | 1,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.84% | - |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.80% | - |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.88% | - |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.44% | - |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.80% | - |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.03% | - |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.54% | - |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.67% | - |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.43% | - |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.36% | - |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.51% | - |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.14% | - |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | - |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.71% | - |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.78% | - |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.99% | - |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | - |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.19% | - |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.49% | - |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.66% | 5,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.51% | - |
| May 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.64% | - |
| May 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.80% | - |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.52% | - |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.70% | - |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.33% | - |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.48% | - |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.72% | - |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 50 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | - |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.52% | - |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | - |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.04% | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.10% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.99% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.80% | - |
| Apr 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.09% | 344 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |