Haivision Systems Inc. (FRA:H8A)
Germany · Delayed Price · Currency is EUR 3.460
0.00 (0.00%)
Last updated: Jun 24, 2026, 8:00 AM CET
FRA:H8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Jun 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Jun 9, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 8, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Jun 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jun 4, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Jun 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jun 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| May 29, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| May 28, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| May 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| May 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| May 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| May 21, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -2.23% | - |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| May 19, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | - |
| May 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| May 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| May 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| May 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.25% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| May 8, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| May 7, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| May 6, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| May 5, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| May 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Apr 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Apr 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.70% | - |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Apr 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Apr 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Apr 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Apr 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Apr 20, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Apr 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.37% | - |
| Apr 14, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | - | - |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | - |
| Apr 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Apr 7, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | -1.31% | 354 |
| Apr 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Apr 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Mar 31, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | - |