Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 6.37
-0.05 (-0.78%)
At close: Aug 26, 2026
FRA:HZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.55% | - |
| Aug 24, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.35% | - |
| Aug 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.24% | - |
| Aug 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.36% | - |
| Aug 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -7.43% | - |
| Aug 18, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.67% | - |
| Aug 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.30% | - |
| Aug 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.06% | - |
| Aug 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.69% | - |
| Aug 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.33% | - |
| Aug 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.52% | - |
| Aug 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.12% | - |
| Aug 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.91% | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | -2.54% | 500 |
| Aug 5, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.36% | - |
| Aug 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.93% | - |
| Aug 3, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.25% | - |
| Jul 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.98% | - |
| Jul 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% | - |
| Jul 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.95% | - |
| Jul 28, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.00% | - |
| Jul 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.04% | - |
| Jul 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.00% | - |
| Jul 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Jul 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.28% | - |
| Jul 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.19% | - |
| Jul 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.88% | - |
| Jul 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.37% | - |
| Jul 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.38% | - |
| Jul 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.85% | - |
| Jul 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.08% | - |
| Jul 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.41% | - |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.08% | - |
| Jul 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.42% | - |
| Jul 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.17% | - |
| Jul 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.00% | - |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.40% | - |
| Jul 3, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.78% | - |
| Jul 2, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.15% | - |
| Jul 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.83% | - |
| Jun 30, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | - |
| Jun 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.26% | - |
| Jun 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.81% | - |
| Jun 25, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.74% | - |
| Jun 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.87% | - |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.77% | - |
| Jun 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.59% | - |
| Jun 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% | - |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.19% | - |
| Jun 17, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.04% | - |