H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.2980
+0.0480 (19.20%)
At close: Apr 10, 2026
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 19.20% | - |
| Apr 9, 2026 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | -0.79% | - |
| Apr 8, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 0.80% | - |
| Apr 7, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Apr 2, 2026 | 0.21 | 0.25 | 0.18 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Mar 31, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 4.17% | - |
| Mar 30, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 11.11% | - |
| Mar 27, 2026 | 0.26 | 0.30 | 0.22 | 0.22 | 0.22 | -28.00% | 350 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -11.76% | - |
| Mar 25, 2026 | 0.26 | 0.34 | 0.26 | 0.34 | 0.34 | 13.33% | - |
| Mar 24, 2026 | 0.26 | 0.30 | 0.22 | 0.30 | 0.30 | - | - |
| Mar 23, 2026 | 0.26 | 0.30 | 0.22 | 0.30 | 0.30 | - | - |
| Mar 20, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Mar 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Mar 18, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Mar 17, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Mar 16, 2026 | 0.26 | 0.30 | 0.22 | 0.30 | 0.30 | - | - |
| Mar 13, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Mar 12, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -11.76% | - |
| Mar 11, 2026 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | -15.00% | - |
| Mar 10, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -13.04% | - |
| Mar 9, 2026 | 0.36 | 0.46 | 0.30 | 0.46 | 0.46 | 9.52% | - |
| Mar 6, 2026 | 0.29 | 0.42 | 0.25 | 0.42 | 0.42 | 23.53% | - |
| Mar 5, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | - | 398 |
| Mar 4, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | - | - |
| Mar 3, 2026 | 0.31 | 0.37 | 0.31 | 0.34 | 0.34 | -8.11% | 1,000 |
| Mar 2, 2026 | 0.31 | 0.37 | 0.27 | 0.37 | 0.37 | - | - |
| Feb 27, 2026 | 0.26 | 0.37 | 0.22 | 0.37 | 0.37 | 23.33% | - |
| Feb 26, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Feb 25, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Feb 24, 2026 | 0.26 | 0.30 | 0.22 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| 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 | - | - |