Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 6.75
-0.20 (-2.81%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:HZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 5.93% | - |
| Jun 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.84% | - |
| Jun 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.98% | - |
| Jun 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.68% | - |
| Jun 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.77% | - |
| Jun 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.19% | - |
| Jun 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.00% | 300 |
| Jun 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.84% | - |
| Jun 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.26% | - |
| Jun 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | - |
| Jun 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -5.14% | - |
| Jun 1, 2026 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | -1.20% | 1,177 |
| May 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% | - |
| May 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.66% | - |
| May 27, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.75% | - |
| May 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.61% | - |
| May 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.50% | - |
| May 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.21% | - |
| May 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.49% | - |
| May 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.04% | - |
| May 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.28% | - |
| May 18, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.65% | - |
| May 15, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 3.90% | 211 |
| May 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.13% | - |
| May 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.46% | 50 |
| May 12, 2026 | 6.78 | 7.66 | 6.78 | 7.66 | 7.66 | 13.48% | 1,000 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.68% | - |
| May 8, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.23% | - |
| May 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.99% | - |
| May 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.72% | - |
| May 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.03% | - |
| May 4, 2026 | 6.47 | 6.61 | 6.47 | 6.61 | 6.61 | 4.51% | 10 |
| Apr 30, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.94% | - |
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.15% | - |
| Apr 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.21% | - |
| Apr 27, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.46% | - |
| Apr 24, 2026 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | 2.60% | 50 |
| Apr 23, 2026 | 6.35 | 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 |