Hana Microelectronics Public Company Limited (FRA:HAA1)
Germany · Delayed Price · Currency is EUR 0.7050
-0.0250 (-3.42%)
At close: Mar 27, 2026
FRA:HAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.42% | - |
| Mar 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 12.31% | - |
| Mar 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.69% | - |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.15% | - |
| Mar 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Mar 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Mar 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.51% | - |
| Mar 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Mar 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.00% | - |
| Mar 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.10% | - |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | - |
| Mar 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 3.20% | - |
| Mar 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 1.63% | - |
| Mar 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 4.24% | - |
| Mar 9, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.57 | 22.41% | 4,464 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.42% | - |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 13.21% | - |
| Mar 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -13.82% | - |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 3.36% | - |
| Mar 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.28% | - |
| Feb 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.49% | - |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.63% | - |
| Feb 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.82% | - |
| Feb 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.22% | - |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 2.07% | - |
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.82% | - |
| Feb 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 9.95% | - |
| Feb 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.91% | - |
| Feb 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -0.45% | - |
| Feb 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.38% | - |
| Feb 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.36% | - |
| Feb 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.85% | - |
| Feb 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -4.00% | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 3.24% | - |
| Feb 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.47% | - |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.92% | - |
| Feb 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.69% | - |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -7.85% | - |
| Feb 2, 2026 | 0.42 | 0.48 | 0.42 | 0.48 | 0.47 | 10.00% | 42 |
| Jan 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.45% | - |
| Jan 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.78% | - |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 3.72% | - |
| Jan 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.71% | - |
| Jan 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.21% | - |
| Jan 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.20% | - |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 0.46% | - |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 0.93% | - |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 3.35% | - |