H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.6550
+0.0100 (1.55%)
Last updated: Dec 19, 2025, 9:20 AM CET
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 23, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -7.35% | 2,220 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Oct 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 14, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Oct 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 9, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -5.48% | - |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 11.03% | - |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |