H2APEX Group SCA (FRA:H2A)
Germany · Delayed Price · Currency is EUR 0.8300
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:00 AM CEST
FRA:H2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 300 |
| Oct 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.97% | - |
| Oct 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.24% | - |
| Oct 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.99% | - |
| Oct 15, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -11.74% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Oct 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 175 |
| Oct 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.28% | - |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Oct 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.49% | - |
| Oct 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | - |
| Oct 5, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -3.33% | 100 |
| Oct 2, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 990 |
| Oct 1, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 8.25% | 1,000 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.23% | - |
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.98% | - |
| Sep 22, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.49% | 2,997 |
| Sep 21, 2026 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | 0.50% | 6,550 |
| Sep 18, 2026 | 1.13 | 1.24 | 1.01 | 1.01 | 1.01 | -12.23% | 2,800 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Sep 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Sep 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.10% | - |
| Sep 9, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 0.82% | 650 |
| Sep 8, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -2.79% | 150 |
| Sep 7, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 6.81% | 1,000 |
| Sep 4, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | -4.08% | 3,888 |
| Sep 3, 2026 | 1.25 | 1.35 | 1.18 | 1.23 | 1.23 | -11.55% | 11,883 |
| Sep 2, 2026 | 1.19 | 1.39 | 1.19 | 1.39 | 1.39 | 0.73% | 1,000 |
| Sep 1, 2026 | 1.32 | 1.69 | 1.31 | 1.38 | 1.38 | 6.18% | 41,016 |
| Aug 31, 2026 | 0.98 | 1.30 | 0.98 | 1.30 | 1.30 | 21.03% | 2,570 |
| Aug 28, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 12.63% | 100 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Aug 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.57% | - |
| Aug 25, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | 8.42% | 6,557 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.44% | - |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | - |
| Aug 18, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 13.54% | 1,000 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |