Singular People, S.A. (FRA:H0U)
Germany · Delayed Price · Currency is EUR 1.965
-0.010 (-0.51%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:H0U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | - |
| Aug 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Aug 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.80% | - |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.77% | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Aug 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.03% | - |
| Aug 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Aug 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | - |
| Aug 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | - |
| Aug 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | - |
| Aug 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jul 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Jul 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.76% | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.75% | - |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.76% | - |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.59% | - |
| Jul 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.97% | - |
| Jul 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Jul 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Jul 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.27% | - |
| Jul 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jul 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | - |
| Jul 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | - |
| Jun 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jun 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | - |
| Jun 26, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.90% | - |
| Jun 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.90% | - |
| Jun 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.62% | - |
| Jun 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.44% | - |
| Jun 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | - |
| Jun 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Jun 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.31% | - |