Hansen Technologies Limited (FRA:H2T)
Germany · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:H2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 5,000 |
| Oct 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | 5,000 |
| Oct 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Oct 16, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 8.91% | 1,000 |
| Oct 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Oct 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Oct 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Oct 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Oct 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Oct 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 8.51% | - |
| Oct 1, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | - |
| Sep 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | - |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Sep 28, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Sep 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Sep 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 23, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -2.09% | - |
| Sep 22, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.06% | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Sep 18, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 0.99% | 167 |
| Sep 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Sep 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 31, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.78% | - |
| Aug 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 1.58% | - |
| Aug 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -9.52% | - |
| Aug 19, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.07 | -17.32% | 476 |
| Aug 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 0.79% | - |
| Aug 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | -2.33% | - |