NeuroSense Therapeutics Ltd. (FRA:H1Z)
Germany · Delayed Price · Currency is EUR 2.180
-0.040 (-1.80%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:H1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 220 |
| Oct 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 6.73% | - |
| Oct 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -8.77% | - |
| Oct 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -19.15% | - |
| Oct 19, 2026 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 1.44% | 220 |
| Oct 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.09% | - |
| Oct 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | - |
| Oct 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Oct 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.73% | - |
| Oct 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Oct 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Oct 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.16% | - |
| Oct 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.22% | - |
| Sep 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | - |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -28.39% | - |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Sep 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | - |
| Sep 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Sep 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -9.02% | - |
| Sep 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 8.93% | 85 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.20% | - |
| Sep 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 28.23% | - |
| Sep 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -22.15% | - |
| Sep 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -6.29% | - |
| Sep 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -17.62% | - |
| Sep 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Sep 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 26.14% | - |
| Sep 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.38% | - |
| Sep 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.56% | - |
| Sep 2, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.50% | - |
| Sep 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Aug 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 8.90% | - |
| Aug 27, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 8.15% | - |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Aug 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Aug 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 7.26% | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -12.06% | - |
| Aug 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.44% | - |
| Aug 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -16.27% | - |
| Aug 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -20.19% | - |
| Aug 17, 2026 | 6.76 | 8.32 | 6.76 | 8.32 | 8.32 | 9.47% | 3 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |