Haitian International Holdings Limited (FRA:HI6)
Germany · Delayed Price · Currency is EUR 1.910
+0.030 (1.60%)
At close: Oct 23, 2026
FRA:HI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Oct 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Oct 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 19, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Oct 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Oct 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 9, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | - |
| Oct 8, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 7, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | - |
| Oct 6, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Sep 30, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Sep 29, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | - |
| Sep 28, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 2.60% | - |
| Sep 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Sep 22, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | - |
| Sep 21, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 3.23% | - |
| Sep 18, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Sep 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Sep 15, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Sep 14, 2026 | 1.87 | 1.95 | 1.87 | 1.87 | 1.87 | -0.53% | 300 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 10, 2026 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 660 |
| Sep 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Sep 8, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | - |
| Sep 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Sep 4, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Sep 3, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | - |
| Sep 2, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.03% | - |
| Sep 1, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 2.09% | - |
| Aug 31, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -4.50% | - |
| Aug 28, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 6.95% | 680 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Aug 26, 2026 | 2.02 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 1,250 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Aug 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 21, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Aug 20, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Aug 19, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Aug 17, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | - |