H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 1.490
-0.040 (-2.61%)
Jan 27, 2026, 4:00 PM EST
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -9.46% | - |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 60 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 23, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -6.25% | 1,510 |
| Jan 22, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 2.56% | 1,000 |
| Jan 21, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | 200 |
| Jan 20, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | - | 50 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Jan 15, 2026 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -11.05% | 528 |
| Jan 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jan 13, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 200 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -13.00% | - |
| Jan 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 76 |
| Jan 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.82% | - |
| Jan 6, 2026 | 2.36 | 2.36 | 2.24 | 2.24 | 2.24 | -7.44% | 3,141 |
| Jan 5, 2026 | 2.64 | 3.30 | 2.40 | 2.42 | 2.42 | 21.00% | 11,939 |
| Jan 2, 2026 | 1.64 | 2.12 | 1.62 | 2.00 | 2.00 | 83.49% | 6,100 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -8.40% | - |
| Dec 29, 2025 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 1,500 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Dec 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 2,000 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,000 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Dec 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Dec 3, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 3.73% | 52 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 50 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 27, 2025 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 1,196 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -6.99% | 2,650 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Nov 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.56% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |