Haivision Systems Inc. (FRA:H8A)
Germany · Delayed Price · Currency is EUR 5.45
+0.40 (7.92%)
At close: Jan 29, 2026
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Jan 29, 2026 | 4.92 | 5.45 | 4.92 | 5.45 | 5.45 | 7.92% | 1,774 |
| Jan 28, 2026 | 5.00 | 5.15 | 4.50 | 5.05 | 5.05 | 12.22% | 2,200 |
| Jan 27, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Jan 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.70% | - |
| Jan 20, 2026 | 4.10 | 4.48 | 4.08 | 4.48 | 4.48 | 13.71% | 1,108 |
| Jan 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Jan 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 15, 2026 | 3.34 | 3.88 | 3.34 | 3.88 | 3.88 | 15.48% | 800 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Jan 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jan 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jan 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Jan 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jan 5, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Dec 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Dec 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 5,470 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Dec 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 10, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | - |
| Dec 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Dec 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Dec 5, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 2.03% | - |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 2, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 28, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | - |
| Nov 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 20, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | - |
| Nov 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |