H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 1.350
-0.020 (-1.46%)
At close: Nov 28, 2025
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Nov 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Nov 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 40 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Oct 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.95% | - |
| Oct 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Oct 23, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -1.17% | 10,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | 52 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Oct 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 6, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 750 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Oct 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -8.49% | - |
| Sep 30, 2025 | 1.86 | 2.12 | 1.86 | 2.12 | 2.12 | 13.98% | 10,000 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| 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 | - | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |