Hardide plc (FRA:9V0)
Germany · Delayed Price · Currency is EUR 1.270
+0.050 (4.10%)
Last updated: Oct 12, 2026, 1:24 PM CET
FRA:9V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 20 |
| Oct 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 7, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | - |
| Oct 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 1, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Sep 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Sep 28, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | - |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Sep 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.92% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Sep 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.76% | - |
| Sep 14, 2026 | 0.99 | 1.16 | 0.99 | 1.16 | 1.16 | 26.09% | 3,669 |
| Sep 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Sep 10, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.86% | 3,100 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.64% | - |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Aug 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.73% | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Aug 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 10.27% | - |
| Aug 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Aug 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Aug 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Aug 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 5.79% | 4,098 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |