Singular People, S.A. (FRA:H0U)
Germany · Delayed Price · Currency is EUR 1.740
+0.005 (0.29%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:H0U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 770 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Oct 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | - |
| Oct 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.87% | - |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Oct 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.87% | - |
| Oct 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.98% | - |
| Oct 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | - |
| Oct 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.28% | - |
| Sep 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.13% | - |
| Sep 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Sep 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.97% | - |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | - |
| Sep 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Sep 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Sep 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | - |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Aug 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Aug 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | - |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| 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% | - |