H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 1.010
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:H2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.93% | - |
| Apr 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.67% | - |
| Apr 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.07% | - |
| Apr 20, 2026 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 11.09% | 500 |
| Apr 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.64% | - |
| Apr 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.23% | - |
| Apr 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.65% | - |
| Apr 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.71% | - |
| Apr 10, 2026 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | 16.10% | 63 |
| Apr 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Apr 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.91% | - |
| Apr 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -12.94% | - |
| Apr 2, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | - | 200 |
| Apr 1, 2026 | 0.93 | 1.12 | 0.93 | 1.02 | 1.02 | 7.37% | 4,000 |
| Mar 31, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | -4.52% | 3,000 |
| Mar 30, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | 1.00 | 18.45% | 2,248 |
| 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% | - |