Fermi Inc. (FRA:H3V)
Germany · Delayed Price · Currency is EUR 5.50
+0.72 (15.06%)
At close: Jul 31, 2026
FRA:H3V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.05 | 6.60 | 6.05 | 6.60 | 6.60 | 13.79% | 16 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jun 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 22.73% | - |
| Jun 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Jun 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Jun 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.27% | - |
| Jun 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Jun 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Jun 3, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.11% | - |
| May 29, 2026 | 5.45 | 6.30 | 5.45 | 6.30 | 6.30 | 20.00% | 100 |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| May 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.69% | - |
| May 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |