H-Power plc (FRA:QC8)
Germany · Delayed Price · Currency is EUR 0.1826
+0.0046 (2.58%)
Last updated: Jun 4, 2026, 9:55 AM CET
FRA:QC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.25% | 78,135 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 6.95% | 126,187 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 11,500 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.21% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.49% | - |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.62% | 11,200 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.46% | 75,000 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.95% | - |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.65% | 2,500 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 1,860 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.87% | 15,465 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.97% | 1,300 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.65% | - |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.47% | 65,900 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.67% | - |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.28% | 28,644 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 20,000 |
| May 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.00% | 24,356 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.83% | - |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.13% | 69,400 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.60% | 556,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 4.82% | 139,913 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.24% | 69,600 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.40% | 16,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | 10,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.58% | 7,138 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 9,900 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.57% | 1,000 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.56% | 4,000 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.87% | 25,550 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.24% | 59,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.37% | 16,150 |
| Apr 17, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 9.04% | 26,162 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.56% | 4,800 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.40% | 60,000 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.02% | 130,800 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.42% | 10,000 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.93% | 198,264 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.84% | - |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.36% | 13,400 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.17% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.21% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.47% | - |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.50% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 59,478 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.76% | 26,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.99% | - |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.95% | 20,000 |