HBX Group International plc (FRA:Q1D)
Germany · Delayed Price · Currency is EUR 7.76
+0.05 (0.71%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:Q1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.71% | 400 |
| Oct 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.72% | - |
| Oct 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.01% | - |
| Oct 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| Oct 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.75% | - |
| Oct 16, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.94% | - |
| Oct 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.07% | - |
| Oct 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.27% | - |
| Oct 13, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | - |
| Oct 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.21% | - |
| Oct 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.43% | - |
| Oct 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | - |
| Oct 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.21% | - |
| Oct 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.35% | - |
| Oct 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% | - |
| Oct 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.78% | - |
| Sep 30, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.36% | - |
| Sep 29, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.23% | - |
| Sep 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.61% | - |
| Sep 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.93% | - |
| Sep 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.68% | - |
| Sep 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.18% | - |
| Sep 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.98% | - |
| Sep 21, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.07% | - |
| Sep 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.19% | - |
| Sep 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.14% | - |
| Sep 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% | - |
| Sep 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% | - |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.61% | - |
| Sep 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.58% | - |
| Sep 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.15% | - |
| Sep 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Sep 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.62% | - |
| Sep 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.28% | - |
| Sep 4, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.58% | - |
| Sep 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% | - |
| Sep 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | - |
| Sep 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.10% | - |
| Aug 31, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.20% | - |
| Aug 28, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% | - |
| Aug 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.55% | - |
| Aug 26, 2026 | 7.34 | 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% | - |