Hana Microelectronics Public Company Limited (FRA:HAA1)
Germany · Delayed Price · Currency is EUR 1.190
+0.030 (2.59%)
At close: Aug 26, 2026
FRA:HAA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2.59% | 500 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 20.39% | - |
| Aug 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.74% | - |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.89% | - |
| Aug 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Aug 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Aug 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Aug 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | - |
| Aug 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.92% | - |
| Aug 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Aug 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jul 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 8.24% | - |
| Jul 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.53% | - |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Jul 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Jul 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Jul 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Jul 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | - |
| Jul 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | - |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Jul 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Jul 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.11% | - |
| Jul 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | - |
| Jun 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.62% | - |
| Jun 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Jun 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Jun 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |