H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.4500
0.00 (0.00%)
Jan 29, 2026, 12:56 PM EST
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.38 | 0.48 | 0.32 | 0.48 | 0.48 | 7.56% | - |
| Jan 29, 2026 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | - | - |
| Jan 28, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -6.25% | - |
| Jan 27, 2026 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | - | - |
| Jan 26, 2026 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | - | - |
| Jan 23, 2026 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | - | - |
| Jan 22, 2026 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | -4.00% | - |
| Jan 21, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | -5.66% | - |
| Jan 20, 2026 | 0.48 | 0.61 | 0.48 | 0.53 | 0.53 | -7.02% | 90 |
| Jan 19, 2026 | 0.45 | 0.57 | 0.38 | 0.57 | 0.57 | 7.55% | - |
| Jan 16, 2026 | 0.45 | 0.53 | 0.38 | 0.53 | 0.53 | - | - |
| Jan 15, 2026 | 0.45 | 0.53 | 0.38 | 0.53 | 0.53 | - | - |
| Jan 14, 2026 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | - | - |
| Jan 13, 2026 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | -5.36% | - |
| Jan 12, 2026 | 0.48 | 0.56 | 0.48 | 0.56 | 0.56 | - | 1,000 |
| Jan 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 6, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -15.15% | - |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 22, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 6.45% | - |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Nov 20, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 200 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.33% | - |
| Nov 13, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 15.38% | 13 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |