HBX Group International plc (FRA:Q1D)
Germany · Delayed Price · Currency is EUR 7.34
-0.04 (-0.47%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:Q1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.47% | - |
| Aug 25, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% | - |
| Aug 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.34% | - |
| Aug 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.07% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.20% | - |
| Aug 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.60% | - |
| Aug 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -4.21% | - |
| Aug 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 5.10% | - |
| Aug 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.20% | - |
| Aug 13, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.13% | - |
| Aug 12, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.80% | - |
| Aug 11, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.07% | - |
| Aug 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.47% | - |
| Aug 7, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% | - |
| Aug 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.49% | - |
| Aug 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.03% | - |
| Aug 4, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.48% | - |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.41% | - |
| Jul 31, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.61% | - |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.62% | - |
| Jul 29, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.77% | - |
| Jul 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.42% | - |
| Jul 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.01% | - |
| Jul 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | - |
| Jul 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.34% | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.35% | - |
| Jul 21, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.64% | - |
| Jul 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | - |
| Jul 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | - |
| Jul 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.19% | - |
| Jul 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.70% | - |
| Jul 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Jul 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.50% | - |
| Jul 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.37% | - |
| Jul 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 6.47% | - |
| Jul 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.45% | - |
| Jul 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Jul 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.14% | - |
| Jul 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.25% | - |
| Jul 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.47% | - |
| Jun 30, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.18% | - |
| Jun 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.72% | - |
| Jun 26, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.46% | - |
| Jun 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.66% | - |
| Jun 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% | - |
| Jun 23, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.22% | - |
| Jun 22, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.92 | 3.10% | - |
| Jun 19, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | 0.15% | - |
| Jun 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | 0.67% | - |