Haivision Systems Inc. (FRA:H8A)
Germany · Delayed Price · Currency is EUR 4.620
+0.020 (0.43%)
At close: Mar 27, 2026
FRA:H8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 0.43% | - |
| Mar 26, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Mar 25, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 2.20% | - |
| Mar 24, 2026 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | -8.47% | - |
| Mar 23, 2026 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | -1.78% | - |
| Mar 20, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Mar 19, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 18, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.41% | - |
| Mar 17, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | -0.40% | - |
| Mar 16, 2026 | 4.86 | 5.00 | 4.84 | 5.00 | 5.00 | - | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.00 | 5.00 | 5.00 | -21.26% | 333 |
| Mar 12, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | - |
| Mar 11, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 3.31% | - |
| Mar 10, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 3.42% | - |
| Mar 9, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Mar 6, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Mar 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Mar 3, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 4.39% | - |
| Mar 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Feb 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 19, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 11.32% | 300 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Feb 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Feb 11, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 9.50% | - |
| Feb 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Feb 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -8.26% | 323 |
| Feb 4, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | 3,016 |
| Feb 3, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 7.29% | - |
| Feb 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| 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% | - |