Heiwa Real Estate Co., Ltd. (FRA:HZJ)
Germany · Delayed Price · Currency is EUR 12.80
-0.10 (-0.78%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:HZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 20, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Apr 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 13, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Apr 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 2, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 20.00% | - |
| Apr 1, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Mar 31, 2026 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Mar 30, 2026 | 11.40 | 11.70 | 10.80 | 11.70 | 11.70 | -0.85% | - |
| Mar 27, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.47 | 7.27% | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.69 | 1.85% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -0.92% | - |
| Mar 24, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.59 | - | - |
| Mar 23, 2026 | 10.70 | 10.90 | 10.30 | 10.90 | 10.59 | -3.54% | - |
| Mar 20, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.98 | 2.73% | - |
| Mar 19, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.69 | -2.65% | - |
| Mar 18, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 10.98 | 2.73% | - |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.69 | 5.77% | - |
| Mar 16, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.11 | -1.89% | - |
| Mar 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.30 | 2.91% | - |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.01 | -0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.11 | -0.95% | - |
| Mar 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | - | - |
| Mar 9, 2026 | 11.80 | 11.80 | 10.50 | 10.50 | 10.21 | -11.76% | - |
| Mar 6, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.57 | -7.03% | - |
| Mar 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | 7.56% | - |
| Mar 4, 2026 | 10.90 | 11.90 | 10.90 | 11.90 | 11.57 | 13.33% | - |
| Mar 3, 2026 | 10.80 | 10.80 | 10.10 | 10.50 | 10.21 | -7.08% | - |
| Mar 2, 2026 | 12.20 | 12.20 | 11.30 | 11.30 | 10.98 | 13.57% | - |
| Feb 27, 2026 | 10.40 | 10.40 | 9.95 | 9.95 | 9.67 | -0.50% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.72 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.72 | 1.01% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 9.90 | 9.90 | 9.62 | 0.51% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.57 | -2.48% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.82 | -1.94% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.01 | - | - |
| Feb 18, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.01 | 0.98% | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 9.91 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 9.91 | -0.97% | - |
| Feb 13, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.01 | -1.90% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.21 | 3.96% | - |
| Feb 11, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.82 | -3.81% | - |