H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 1.820
-0.050 (-2.67%)
Last updated: Sep 29, 2025, 9:36 AM CET
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,250 |
| Sep 26, 2025 | 2.06 | 2.06 | 1.86 | 1.86 | 1.86 | 2.20% | 2,250 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,861 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 1,861 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 1,861 |
| Sep 22, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -4.21% | 1,861 |
| Sep 19, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.60% | 600 |
| Sep 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | 1,600 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 1,600 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -3.06% | 1,600 |
| Sep 15, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.08% | 2 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 500 |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 500 |
| Sep 10, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -1.03% | 500 |
| Sep 9, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -1.52% | 500 |
| Sep 8, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -5.71% | 200 |
| Sep 5, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 3.96% | 1,520 |
| Sep 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 5,500 |
| Sep 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 5,500 |
| Sep 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 5,500 |
| Sep 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | 5,500 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 19.78% | 5,500 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 5,500 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 5,500 |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -14.49% | 5,500 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 12.63% | 5,500 |
| Aug 22, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 750 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.38% | 1,250 |
| Aug 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 8.14% | 1,250 |
| Aug 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | 1,250 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | -1.61% | 1,250 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 3,130 |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 3,130 |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 3,130 |
| Aug 12, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 3,130 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 25 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 25 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 25 |
| Aug 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.06% | 25 |
| Aug 5, 2025 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 6.49% | 25 |
| Aug 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 500 |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 500 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | 500 |
| Jul 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 500 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 500 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 500 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | 300 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.28% | 300 |
| Jul 23, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 3.80% | 300 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 575 |