H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.7000
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:24 AM CET
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 1,750 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 420 |
| Sep 11, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 420 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.60 | 0.61 | 0.61 | -12.86% | 420 |
| Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 420 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 420 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 420 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 420 |
| Sep 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 420 |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.71% | 420 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 420 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 420 |
| Aug 15, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 420 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 420 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 420 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 420 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 420 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 420 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 420 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 420 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 420 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 420 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.06% | 420 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 7.59% | 420 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 250 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 250 |
| Jul 28, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | -3.66% | 250 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 2,200 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.61% | 2,200 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.43% | 2,200 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,200 |
| Jul 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,200 |