Harvard Bioscience, Inc. (FRA:HBI0)
Germany · Delayed Price · Currency is EUR 4.080
-0.160 (-3.77%)
At close: Mar 13, 2026
FRA:HBI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Mar 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.80% | - |
| Mar 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.79% | - |
| Mar 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Mar 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Mar 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Feb 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Feb 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Feb 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Feb 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 8.33% | - |
| Feb 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Feb 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.27% | - |
| Feb 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 13.76% | - |
| Feb 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.86% | - |
| Feb 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.02% | - |
| Feb 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Feb 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.91% | - |
| Jan 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -7.26% | - |
| Jan 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Jan 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Jan 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jan 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jan 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Jan 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.36% | - |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Jan 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jan 13, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 700 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jan 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 1 |
| Jan 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jan 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Jan 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |