Heiwa Real Estate Co., Ltd. (FRA:HZJ)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:HZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | - |
| Jun 25, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Jun 24, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Jun 23, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jun 19, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 18, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Jun 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 15, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jun 12, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Jun 11, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Jun 10, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 6.67% | - |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jun 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 5, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 2.46% | - |
| Jun 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jun 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jun 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| May 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| May 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 26, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| May 25, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| May 22, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| May 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 20, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -2.33% | - |
| May 19, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | - |
| May 18, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -2.31% | - |
| May 15, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| May 14, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| May 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| May 12, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| May 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| May 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| May 7, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 30, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | - |
| Apr 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 28, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Apr 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 24, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| 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 | - | - |