Fermi Inc. (FRA:H3V)
Germany · Delayed Price · Currency is EUR 2.660
-0.200 (-6.99%)
At close: Oct 12, 2026
FRA:H3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.99% | - |
| Oct 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | - |
| Oct 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Oct 7, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Oct 6, 2026 | 3.22 | 3.98 | 3.22 | 3.40 | 3.40 | 5.59% | 9 |
| Oct 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Oct 2, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | -0.60% | - |
| Oct 1, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Sep 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Sep 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.15% | - |
| Sep 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 25, 2026 | 3.66 | 4.52 | 3.66 | 3.66 | 3.66 | -2.14% | 20 |
| Sep 24, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -7.88% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Sep 22, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | - | - |
| Sep 21, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | 2.94% | - |
| Sep 18, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 6.81% | - |
| Sep 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Sep 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | - |
| Sep 15, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -7.66% | - |
| Sep 14, 2026 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Sep 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Sep 9, 2026 | 4.52 | 5.20 | 4.46 | 4.46 | 4.46 | -5.91% | 100 |
| Sep 8, 2026 | 4.02 | 4.74 | 4.02 | 4.74 | 4.74 | 18.50% | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.82% | - |
| Sep 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Sep 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -8.21% | - |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -8.37% | - |
| Aug 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | - |
| Aug 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Aug 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 7.69% | - |
| 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% | - |