Skip to main content
logo
H2 Core AG (FRA:M5S)
Germany flag Germany · Delayed Price · Currency is EUR
0.7900
-0.0600 (-7.06%)
At close: Aug 1, 2025, 10:00 PM CET

H2 Core AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.850.850.790.79--7.06%-
Jul 31, 20250.880.880.830.85-7.59%-
Jul 30, 20250.790.830.790.79---
Jul 29, 20250.790.830.790.79---
Jul 28, 20250.700.830.700.79--3.66%-
Jul 25, 20250.820.850.820.82---
Jul 24, 20250.830.850.820.82--0.61%-
Jul 23, 20250.790.840.790.83-4.43%-
Jul 22, 20250.790.830.790.79---
Jul 21, 20250.790.830.790.79---
Jul 18, 20250.790.830.790.79---
Jul 17, 20250.790.830.790.79---
Jul 16, 20250.820.860.790.79--3.66%-
Jul 15, 20250.820.860.820.82---
Jul 14, 20250.860.880.820.82--4.65%-
Jul 11, 20250.800.880.800.86-4.24%-
Jul 10, 20250.750.840.750.83-10.00%-
Jul 9, 20250.730.840.730.75-2.74%-
Jul 8, 20250.730.770.730.73---
Jul 7, 20250.730.770.730.73---
Jul 4, 20250.710.770.710.73-2.82%-
Jul 3, 20250.620.750.620.71-14.52%-
Jul 2, 20250.620.660.620.62---
Jul 1, 20250.620.660.620.62---
Jun 30, 20250.650.660.620.62--4.62%-
Jun 27, 20250.670.670.640.65--2.99%-
Jun 26, 20250.650.710.650.67-3.08%-
Jun 25, 20250.700.730.650.65--7.14%-
Jun 24, 20250.770.770.700.70--9.09%-
Jun 23, 20250.750.810.740.77-20.31%-
Jun 20, 20250.640.640.640.64---
Jun 19, 20250.640.640.640.64-0.79%-
Jun 18, 20250.600.640.600.64-5.83%-
Jun 17, 20250.600.640.600.60---
Jun 16, 20250.600.640.600.60---
Jun 13, 20250.600.640.600.60---
Jun 12, 20250.600.640.600.60---
Jun 11, 20250.560.640.560.60-7.14%-
Jun 10, 20250.520.600.520.56-7.69%-
Jun 9, 20250.580.620.520.52--9.57%1,100
Jun 6, 20250.580.620.580.58---
Jun 5, 20250.600.620.580.58--4.17%-
Jun 4, 20250.600.630.600.60---
Jun 3, 20250.600.650.600.60---
Jun 2, 20250.650.660.600.60--7.69%-
May 30, 20250.680.700.650.65--4.41%-
May 29, 20250.680.710.680.68---
May 28, 20250.700.710.680.68--2.86%-
May 27, 20250.650.710.650.70-7.69%-
May 26, 20250.690.730.650.65--5.80%-