Fermi Inc. (FRA:H3V)
Germany · Delayed Price · Currency is EUR 4.760
+0.340 (7.69%)
At close: Aug 26, 2026
FRA:H3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | - |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Aug 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Aug 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.06% | - |
| Aug 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Aug 17, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Aug 13, 2026 | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | -5.88% | 700 |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 11, 2026 | 6.55 | 6.55 | 6.10 | 6.10 | 6.10 | 22.98% | 1,400 |
| Aug 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Aug 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.58% | - |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -17.09% | - |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 15.06% | - |
| Jul 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -13.45% | - |
| Jul 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jul 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 18.45% | - |
| Jul 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Jul 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.86% | - |
| Jul 21, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 3.24% | - |
| Jul 20, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 5.11% | 400 |
| Jul 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.93% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.43% | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -18.36% | 300 |
| Jul 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jul 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -11.68% | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jul 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| Jul 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Jul 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Jun 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10.34% | - |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jun 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jun 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -8.81% | - |
| Jun 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | - |
| Jun 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Jun 17, 2026 | 6.40 | 7.60 | 6.40 | 7.60 | 7.60 | 15.15% | 100 |