H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 0.8400
-0.0450 (-5.08%)
At close: Mar 27, 2026
FRA:H2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -5.08% | 1,200 |
| Mar 26, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | -1.67% | 2,500 |
| Mar 25, 2026 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | -8.63% | 2,000 |
| Mar 24, 2026 | 0.83 | 0.99 | 0.83 | 0.99 | 0.99 | 18.67% | 1,000 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Mar 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -18.27% | - |
| Mar 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -7.21% | 1,000 |
| Mar 13, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -8.26% | 2,900 |
| Mar 12, 2026 | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | 0.83% | 1,000 |
| Mar 11, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 5.26% | 1,000 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.81% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14.41% | 250 |
| Mar 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 2.42% | 2,200 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Feb 19, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 3,500 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 11, 2026 | 1.35 | 1.47 | 1.35 | 1.45 | 1.45 | 9.85% | 3,000 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Feb 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Feb 6, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 100 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 4.48% | 3,740 |
| 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% | - |