Harbin Electric Company Limited (FRA:HP6H)
Germany · Delayed Price · Currency is EUR 1.530
+0.010 (0.66%)
At close: Sep 18, 2026
FRA:HP6H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Sep 16, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 2,448 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Sep 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Sep 10, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -2.33% | 768 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | - |
| Sep 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.62% | - |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Aug 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Aug 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 26, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.91% | 200 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Aug 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.95% | - |
| Aug 21, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 4.40% | 1,505 |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Aug 19, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -1.59% | 200 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Aug 17, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.12% | 286 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Aug 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Aug 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Aug 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | - |
| Aug 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.56% | - |
| Aug 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | - |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Jul 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Jul 29, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 754 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.49% | - |
| Jul 27, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 2.25% | 485 |
| Jul 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.29% | - |
| Jul 23, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 4.92% | 2,799 |
| Jul 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Jul 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 24.82% | - |
| Jul 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | - |
| Jul 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jul 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 8,000 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Jul 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |