H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.3000
+0.0140 (4.90%)
At close: Feb 20, 2026
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 4.90% | - |
| Feb 19, 2026 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 7.52% | - |
| Feb 18, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | - | - |
| Feb 17, 2026 | 0.23 | 0.27 | 0.19 | 0.27 | 0.27 | - | - |
| Feb 16, 2026 | 0.23 | 0.27 | 0.19 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -1.48% | - |
| Feb 12, 2026 | 0.23 | 0.27 | 0.20 | 0.27 | 0.27 | - | 1,000 |
| Feb 11, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | - | - |
| Feb 10, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -1.46% | - |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -10.46% | - |
| Feb 6, 2026 | 0.32 | 0.38 | 0.28 | 0.31 | 0.31 | -19.47% | - |
| Feb 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.56% | - |
| Feb 4, 2026 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | - | - |
| Feb 3, 2026 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | - | - |
| Feb 2, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -7.02% | - |
| 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 | - | - |