Cytosorbents Corporation (FRA:HQE)
Germany · Delayed Price · Currency is EUR 5.40
-0.20 (-3.57%)
At close: Sep 4, 2026
FRA:HQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Sep 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | - |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Sep 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Aug 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Aug 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -6.43% | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | - |
| Aug 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.20% | - |
| Aug 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Aug 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 37.50% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -24.09% | - |
| Aug 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.14% | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.76% | - |
| Aug 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -6.96% | - |
| Aug 17, 2026 | 6.08 | 6.32 | 6.08 | 6.32 | 6.32 | 11.27% | - |
| Aug 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.07% | - |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.84% | - |
| Aug 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% | - |
| Aug 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | - |
| Aug 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -10.19% | - |
| Aug 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.29% | - |
| Aug 6, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.01% | - |
| Aug 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.76% | - |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.11% | - |
| Aug 3, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.90% | - |
| Jul 31, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Jul 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -5.44% | - |
| Jul 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9.70% | - |
| Jul 28, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -6.29% | - |
| Jul 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jul 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -5.92% | - |
| Jul 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.18% | - |
| Jul 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.67% | - |
| Jul 21, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 5.63% | - |
| Jul 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.07% | - |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.84% | - |
| Jul 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.97% | - |
| Jul 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% | - |
| Jul 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.72% | - |
| Jul 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.77% | - |
| Jul 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.29% | - |
| Jul 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.78% | - |
| Jul 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 12.34% | - |
| Jul 6, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| Jul 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Jul 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.05% | - |
| Jul 1, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.27% | - |
| Jun 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.25% | - |
| Jun 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -22.58% | - |