Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 5.55
+0.04 (0.82%)
At close: Mar 27, 2026
FRA:HZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.82% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.09% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.33% | - |
| Mar 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.87% | - |
| Mar 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.44% | - |
| Mar 20, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.41 | 1.03% | 100 |
| Mar 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.37% | - |
| Mar 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.36% | 211 |
| Mar 17, 2026 | 5.44 | 5.53 | 5.44 | 5.53 | 5.53 | 1.66% | 1,000 |
| Mar 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Mar 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.09% | - |
| Mar 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.43% | - |
| Mar 11, 2026 | 5.46 | 5.57 | 5.46 | 5.57 | 5.57 | 2.39% | 400 |
| Mar 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.23% | - |
| Mar 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -5.58% | - |
| Mar 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.64% | - |
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.72% | - |
| Mar 4, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.29% | - |
| Mar 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.28% | - |
| Mar 2, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.47% | - |
| Feb 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.44% | - |
| Feb 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.09% | - |
| Feb 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% | - |
| Feb 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.36% | - |
| Feb 23, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% | - |
| Feb 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.09% | - |
| Feb 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.59% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.25% | - |
| Feb 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.59% | 100 |
| Feb 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -3.35% | - |
| Feb 12, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 2.51% | 500 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.36% | - |
| Feb 10, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.26% | - |
| Feb 9, 2026 | 5.82 | 5.97 | 5.82 | 5.97 | 5.97 | 2.14% | 500 |
| Feb 6, 2026 | 5.76 | 5.84 | 5.76 | 5.84 | 5.84 | -2.50% | 1,975 |
| Feb 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.66% | 280 |
| Feb 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 4.20% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.19% | - |
| Feb 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.99% | - |
| Jan 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| Jan 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.64% | - |
| Jan 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | - |
| Jan 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.27% | - |
| Jan 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.45% | - |
| Jan 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.27% | - |
| Jan 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.63% | - |
| Jan 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.47% | - |
| Jan 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | - |