Hargreaves Services Plc (FRA:H6W)
Germany · Delayed Price · Currency is EUR 8.60
+0.45 (5.52%)
At close: Mar 27, 2026
FRA:H6W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Mar 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 280 |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Mar 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 2.92% | 579 |
| Mar 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.33 | -3.39% | - |
| Mar 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.62 | -0.56% | - |
| Mar 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | - | - |
| Mar 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | 2.89% | - |
| Mar 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.43 | 1.76% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | -2.30% | - |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.48 | -0.57% | - |
| Mar 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.53 | 0.57% | - |
| Mar 5, 2026 | 8.45 | 8.75 | 8.45 | 8.70 | 8.48 | 4.19% | 2,000 |
| Mar 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.14 | -5.65% | - |
| Mar 3, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.62 | -0.56% | 100 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | - | - |
| Feb 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.67 | -0.56% | - |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | 0.56% | - |
| Feb 25, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.67 | -0.56% | 742 |
| Feb 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | -2.72% | - |
| Feb 23, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 8.96 | 3.95% | 390 |
| Feb 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.62 | -1.12% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | 2.29% | - |
| Feb 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.53 | -2.23% | - |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | -1.10% | - |
| Feb 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | 1.12% | - |
| Feb 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | 1.13% | - |
| Feb 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.62 | -1.12% | - |
| Feb 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.72 | -1.10% | - |
| Feb 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.82 | 2.26% | - |
| Feb 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.62 | 0.57% | - |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.57 | 3.53% | - |
| Feb 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | - | - |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | - | - |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 0.59% | - |
| Feb 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | 0.60% | - |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 3.07% | - |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 1.24% | - |
| Jan 28, 2026 | 7.50 | 8.05 | 7.50 | 8.05 | 7.84 | 7.33% | 64 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | -0.66% | - |
| Jan 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.36 | 0.67% | - |
| Jan 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | 1.35% | - |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.21 | -1.33% | - |
| Jan 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | -4.46% | - |
| Jan 20, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.65 | 3.97% | 74 |
| Jan 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.36 | 1.34% | - |