H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 1.860
-0.130 (-6.53%)
Last updated: Sep 9, 2025, 5:35 PM CET
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | - | -6.53% | 4,627 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 2,863 |
| Sep 5, 2025 | 2.12 | 2.12 | 1.99 | 1.99 | - | -6.13% | 22,374 |
| Sep 4, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | - | 65,423 |
| Sep 3, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | -0.93% | 2,000 |
| Sep 2, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | - | -0.93% | 42,728 |
| Sep 1, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | - | 0.93% | 4,355 |
| Aug 29, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | - | -0.93% | 288 |
| Aug 28, 2025 | 1.85 | 2.16 | 1.79 | 2.16 | - | 17.39% | 36,895 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -2.65% | 10,000 |
| Aug 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.07% | 528 |
| Aug 25, 2025 | 2.06 | 2.06 | 1.87 | 1.87 | - | -5.08% | 528 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1.55% | 9,002 |
| Aug 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.51% | 9,002 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 9,002 |
| Aug 19, 2025 | 1.79 | 1.96 | 1.79 | 1.95 | - | 8.33% | 9,002 |
| Aug 18, 2025 | 1.82 | 1.82 | 1.70 | 1.80 | - | -3.23% | 15,369 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -4.12% | 866 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 866 |
| Aug 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -1.52% | 2,000 |
| Aug 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 2,000 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 6,361 |
| Aug 8, 2025 | 1.92 | 2.02 | 1.92 | 1.97 | - | 0.51% | 6,361 |
| Aug 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.03% | 3,000 |
| Aug 6, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | - | - | 3,000 |
| Aug 5, 2025 | 1.97 | 2.00 | 1.91 | 1.94 | - | -1.02% | 12,406 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | - | 1.03% | 250 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | - | -3.96% | 2,025 |
| Jul 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -0.98% | 4,500 |
| Jul 30, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | - | 5.15% | 4,500 |
| Jul 29, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | - | 1.04% | 950 |
| Jul 28, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | - | -4.95% | 10,500 |
| Jul 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3.59% | 6,060 |
| Jul 24, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | - | 3.72% | 6,060 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 2,143 |
| Jul 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 6.82% | 2,143 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 2,143 |
| Jul 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 575 |
| Jul 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.68% | 575 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 575 |
| Jul 15, 2025 | 1.86 | 1.93 | 1.79 | 1.79 | - | -5.29% | 33,749 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 1,300 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 0.53% | 1,400 |
| Jul 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1.08% | 1,400 |
| Jul 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -1.59% | 1,400 |
| Jul 8, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 3.85% | 1,400 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | - | -6.19% | 2,910 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 137 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 137 |
| Jul 2, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | - | - | 137 |