Heiwa Real Estate Co., Ltd. (FRA:HZJ)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Aug 26, 2026
FRA:HZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 20, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 18, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 14, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 10, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Aug 7, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Aug 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 4, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Aug 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 31, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | -1.55% | - |
| Jul 30, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Jul 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jul 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 27, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2.38% | - |
| Jul 24, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Jul 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 17, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jul 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 13, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Jul 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 8, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 3, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 2, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 1, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | - |
| Jun 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 26, 2026 | 13.00 | 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% | - |