H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.1210
+0.0210 (21.00%)
At close: Sep 18, 2026
H2 Core AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 21.00% | - |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 365.12% | 4,813 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.28% | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -40.00% | - |
| Sep 10, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | - | - |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.38% | 250 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -48.51% | - |
| Sep 7, 2026 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | - | 2,800 |
| Sep 4, 2026 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 140.48% | 4,000 |
| Sep 3, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 110.00% | 700 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | - |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 700 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 500 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,715 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | - |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.76% | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.26% | - |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.68% | - |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 42.00% | - |
| Aug 6, 2026 | 0.04 | 0.07 | 0.03 | 0.03 | 0.03 | -59.02% | - |
| Aug 5, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | - | - |
| Aug 4, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | - | - |
| Aug 3, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | - | - |
| Jul 31, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -3.17% | - |
| Jul 30, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 3.28% | - |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -15.28% | - |
| Jul 27, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -28.00% | - |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 53.85% | 2,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 21, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 3.17% | - |
| Jul 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | - |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.00% | - |
| Jul 15, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 26.13% | - |
| Jul 14, 2026 | 0.13 | 0.13 | 0.05 | 0.06 | 0.06 | -63.00% | - |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 9, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | - | - |
| Jul 8, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -23.08% | - |
| Jul 7, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 30.00% | - |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 1, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -34.78% | - |
| Jun 30, 2026 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 15.00% | - |
| Jun 29, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -25.93% | - |
| Jun 26, 2026 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | 58.82% | 1,000 |
| Jun 25, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 17.24% | - |
| Jun 24, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | - |