Haitian International Holdings Limited (FRA:HI6)
Germany · Delayed Price · Currency is EUR 2.240
-0.020 (-0.88%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:HI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.22 | 2.38 | 2.22 | 2.26 | 2.26 | 6.60% | 890 |
| Jun 1, 2026 | 2.10 | 2.22 | 2.10 | 2.12 | 2.12 | 0.95% | 109 |
| May 29, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| May 28, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| May 27, 2026 | 2.18 | 2.28 | 2.16 | 2.16 | 2.16 | -2.70% | 258 |
| May 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| May 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| May 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| May 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| May 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| May 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| May 18, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -2.56% | - |
| May 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| May 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| May 13, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| May 12, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -0.83% | - |
| May 11, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| May 8, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | 1.74% | - |
| May 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| May 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| May 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| May 4, 2026 | 2.26 | 2.40 | 2.26 | 2.28 | 2.28 | -3.39% | 108 |
| Apr 30, 2026 | 2.34 | 2.36 | 2.24 | 2.36 | 2.36 | 2.61% | 2,204 |
| Apr 29, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 1.77% | - |
| Apr 28, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | - | - |
| Apr 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Apr 24, 2026 | 2.22 | 2.34 | 2.22 | 2.22 | 2.22 | -2.63% | 1,842 |
| Apr 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Apr 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 20, 2026 | 2.26 | 2.38 | 2.26 | 2.26 | 2.26 | -0.88% | 1,072 |
| Apr 17, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -0.87% | 50 |
| Apr 16, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | - |
| Apr 15, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | - |
| Apr 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Apr 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Apr 10, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | - |
| Apr 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Apr 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Apr 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Mar 31, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -0.91% | - |
| Mar 30, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.26% | - |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.15 | -3.45% | - |
| Mar 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.23 | - | - |
| Mar 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.23 | 3.57% | - |
| Mar 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.15 | -4.27% | - |
| Mar 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.25 | -0.85% | - |