Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 6.45
+0.10 (1.58%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.24% | - |
| Apr 22, 2026 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | 0.55% | 154 |
| Apr 21, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.54% | - |
| Apr 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | - |
| Apr 17, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 0.70% | 500 |
| Apr 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 5.39% | - |
| Apr 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -5.62% | - |
| Apr 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.39% | - |
| Apr 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% | - |
| Apr 10, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.84% | - |
| Apr 9, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.83% | - |
| Apr 8, 2026 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | 3.25% | 250 |
| Apr 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 5.93% | - |
| Apr 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | - |
| Apr 1, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 5.55% | 250 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Mar 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.71% | - |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 0.82% | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | 0.09% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | 2.33% | - |
| Mar 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | 3.87% | - |
| Mar 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.04 | -4.44% | - |
| Mar 20, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.28 | 1.03% | 100 |
| Mar 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | -4.37% | - |
| Mar 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.46 | 1.36% | 211 |
| Mar 17, 2026 | 5.44 | 5.53 | 5.44 | 5.53 | 5.39 | 1.66% | 1,000 |
| Mar 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - | - |
| Mar 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 0.09% | - |
| Mar 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.30 | -2.43% | - |
| Mar 11, 2026 | 5.46 | 5.57 | 5.46 | 5.57 | 5.43 | 2.39% | 400 |
| Mar 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 5.23% | - |
| Mar 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.04 | -5.58% | - |
| Mar 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | 0.64% | - |
| Mar 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 4.72% | - |
| Mar 4, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | -5.29% | - |
| Mar 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.35 | -4.28% | - |
| Mar 2, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | -2.47% | - |
| Feb 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | 2.44% | - |
| Feb 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | -0.09% | - |
| Feb 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | -0.86% | - |
| Feb 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | -1.36% | - |
| Feb 23, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.72 | 0.17% | - |
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.71 | -2.98% | - |
| Feb 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | 1.09% | - |
| Feb 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.82 | 0.59% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.79 | -0.25% | - |
| Feb 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | 0.59% | 100 |
| Feb 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | -3.35% | - |
| Feb 12, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 5.97 | 2.51% | 500 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.82 | 1.36% | - |