Shandong Hi-Speed Holdings Group Limited (FRA:HRI)
Germany · Delayed Price · Currency is EUR 0.0450
+0.0080 (21.62%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:HRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | 20.27% | - |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.25% | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.21% | - |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.46% | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.84% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.35% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | - |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | - |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.51% | - |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | - |
| Jul 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | - |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | - |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.97% | - |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.63% | - |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.44% | - |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.64% | - |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.55% | - |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | - |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.69% | - |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | - |
| Jul 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | - |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.63% | - |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | - |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.94% | - |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.61% | - |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -38.67% | - |
| Jun 23, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 38.89% | 1,100 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.70% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.13% | - |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.50% | - |