XTL Biopharmaceuticals Ltd. (FRA:HHB0)
Germany · Delayed Price · Currency is EUR 2.079
+0.007 (0.34%)
At close: Mar 27, 2026
FRA:HHB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | - |
| Mar 26, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -1.80% | - |
| Mar 25, 2026 | 1.97 | 2.11 | 1.97 | 2.11 | 2.11 | 14.67% | - |
| Mar 24, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.68% | - |
| Mar 23, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.88% | - |
| Mar 20, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.74% | - |
| Mar 19, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Mar 18, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -1.67% | 15 |
| Mar 17, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | 0.42% | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.86% | - |
| Mar 13, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 12, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | 0.82% | - |
| Mar 11, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Mar 10, 2026 | 2.22 | 2.22 | 1.98 | 1.98 | 1.98 | -13.74% | - |
| Mar 9, 2026 | 2.34 | 2.72 | 2.30 | 2.30 | 2.30 | 3.60% | 198 |
| Mar 6, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Mar 5, 2026 | 2.60 | 2.60 | 2.26 | 2.26 | 2.26 | -8.13% | - |
| Mar 4, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Mar 3, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Mar 2, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 27, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Feb 26, 2026 | 2.52 | 2.52 | 2.32 | 2.32 | 2.32 | -5.69% | - |
| Feb 25, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Feb 24, 2026 | 2.62 | 2.62 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Feb 23, 2026 | 2.76 | 2.76 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Feb 20, 2026 | 2.84 | 2.84 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Feb 19, 2026 | 2.84 | 2.84 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Feb 18, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | -15.63% | - |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 13.48% | 1,562 |
| Feb 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Feb 13, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 6.82% | - |
| Feb 12, 2026 | 2.84 | 2.84 | 2.64 | 2.64 | 2.64 | -6.38% | - |
| Feb 11, 2026 | 2.94 | 2.94 | 2.82 | 2.82 | 2.82 | -6.00% | - |
| Feb 10, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 2.90 | 2.90 | 2.90 | -12.12% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 28.03% | - |
| Feb 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Feb 3, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | - |
| Feb 2, 2026 | 2.68 | 3.06 | 2.66 | 2.66 | 2.66 | -2.92% | 25 |
| Jan 30, 2026 | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | 4.58% | - |
| Jan 29, 2026 | 2.78 | 2.78 | 2.62 | 2.62 | 2.62 | -5.76% | - |
| Jan 28, 2026 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | - |
| Jan 27, 2026 | 3.02 | 3.02 | 2.64 | 2.64 | 2.64 | -12.58% | - |
| Jan 26, 2026 | 3.38 | 3.38 | 3.02 | 3.02 | 3.02 | -10.12% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jan 22, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | 14.38% | - |
| Jan 21, 2026 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Jan 20, 2026 | 3.20 | 3.54 | 2.88 | 2.88 | 2.88 | -8.86% | 250 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | - |