Kanadevia Corporation (FRA:HZS)
Germany · Delayed Price · Currency is EUR 5.78
-0.08 (-1.37%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:HZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | 300 |
| Oct 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Oct 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Oct 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.38% | - |
| Oct 19, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | - |
| Oct 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.77% | - |
| Oct 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.40% | - |
| Oct 13, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Oct 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Oct 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.05% | - |
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.23% | 300 |
| Oct 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | - |
| Oct 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Oct 5, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% | - |
| Oct 2, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.23% | - |
| Oct 1, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.59% | - |
| Sep 30, 2026 | 6.49 | 6.59 | 6.49 | 6.59 | 6.59 | 3.62% | 1,000 |
| Sep 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.15% | - |
| Sep 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | - |
| Sep 25, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | - |
| Sep 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Sep 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.54% | - |
| Sep 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.77% | - |
| Sep 21, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.39% | - |
| Sep 18, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.46% | - |
| Sep 17, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.71% | - |
| Sep 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.39% | - |
| Sep 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.39% | - |
| Sep 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.18% | - |
| Sep 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.56% | - |
| Sep 10, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.41% | - |
| Sep 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | - |
| Sep 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.49% | - |
| Sep 7, 2026 | 6.52 | 6.69 | 6.52 | 6.69 | 6.69 | 6.36% | 502 |
| Sep 4, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.71% | - |
| Sep 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.36% | 10 |
| Sep 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.51% | - |
| Sep 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.18% | - |
| Aug 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.40% | - |
| Aug 28, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% | - |
| Aug 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.71% | - |
| Aug 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.78% | - |
| 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% | - |