Hansen Technologies Limited (FRA:H2T)
Germany · Delayed Price · Currency is EUR 2.900
-0.020 (-0.68%)
At close: Mar 27, 2026
FRA:H2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Mar 25, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 8.51% | 252 |
| Mar 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Mar 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Mar 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | - |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Mar 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Mar 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Mar 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Mar 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Mar 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Mar 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Mar 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Mar 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Feb 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Feb 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | - |
| Feb 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Feb 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | - | - |
| Feb 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | - | - |
| Feb 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 16.41% | - |
| Feb 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | -2.29% | - |
| Feb 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | 2.34% | - |
| Feb 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | -3.03% | - |
| Feb 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -3.65% | - |
| Feb 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | -5.52% | - |
| Feb 10, 2026 | 2.74 | 2.90 | 2.74 | 2.90 | 2.87 | 9.02% | 2,500 |
| Feb 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Feb 6, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.67 | -0.74% | 400 |
| Feb 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -6.21% | - |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | 400 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | 2.11% | - |
| Feb 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | -5.33% | - |
| Jan 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -1.96% | - |
| Jan 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 2.00% | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -0.66% | - |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | 0.67% | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | - | - |