Haivision Systems Inc. (FRA:H8A)
Germany · Delayed Price · Currency is EUR 3.020
+0.040 (1.34%)
Last updated: Nov 28, 2025, 3:29 PM CET
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Nov 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Nov 5, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Nov 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Oct 31, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Oct 30, 2025 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | -0.63% | - |
| Oct 29, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | - | - |
| Oct 28, 2025 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | 3.25% | - |
| Oct 27, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Oct 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.29% | - |
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 8, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | - |
| Oct 7, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Oct 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Oct 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 23, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - | - |