H2 Core AG (FRA:M5S)
Germany · Delayed Price · Currency is EUR 0.2400
-0.0260 (-9.77%)
Last updated: May 14, 2026, 5:35 PM CET
H2 Core AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | - |
| May 13, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | - |
| May 12, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | - | - |
| May 11, 2026 | 0.19 | 0.22 | 0.16 | 0.22 | 0.22 | - | - |
| May 8, 2026 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | -12.00% | - |
| May 7, 2026 | 0.21 | 0.28 | 0.21 | 0.25 | 0.25 | - | - |
| May 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| May 5, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.20 | 0.25 | 0.17 | 0.25 | 0.25 | 4.17% | - |
| Apr 30, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -20.00% | - |
| Apr 29, 2026 | 0.20 | 0.32 | 0.20 | 0.30 | 0.30 | 25.00% | - |
| Apr 28, 2026 | 0.17 | 0.24 | 0.15 | 0.24 | 0.24 | 20.00% | - |
| Apr 27, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -20.00% | - |
| Apr 24, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Apr 23, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Apr 22, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Apr 21, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | -3.85% | - |
| Apr 17, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | - | - |
| Apr 16, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -5.80% | - |
| Apr 15, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 6.15% | - |
| Apr 14, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -5.80% | - |
| Apr 13, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -7.38% | - |
| 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 |