Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany · Delayed Price · Currency is EUR 0.0870
+0.0145 (20.00%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.61% | - |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.83% | - |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.32% | - |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.92% | - |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -39.25% | - |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | - |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | - |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.76% | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | - |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | - |
| Apr 22, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -3.45% | 1,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | - |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.15% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.80% | - |
| Apr 7, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 19.53% | 1,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.48% | - |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | - |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | - |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.32% | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.33% | - |
| Mar 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.87% | 58 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.77% | - |
| Mar 17, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.10% | 1,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.70% | - |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | - |