Harworth Group plc (FRA:UK6A)
Germany · Delayed Price · Currency is EUR 1.970
-0.020 (-1.01%)
At close: Sep 9, 2025
Harworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.01% | 111 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 111 |
| Sep 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 111 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Sep 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Sep 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.50% | 111 |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -0.99% | 111 |
| Aug 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 111 |
| Aug 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 111 |
| Aug 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -0.98% | - |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.92% | - |
| Aug 25, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | - | 2.97% | 111 |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2.54% | 14 |
| Aug 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.50% | 14 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -1.96% | 14 |
| Aug 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -2.86% | 14 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -3.67% | 14 |
| Aug 15, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | - | 3.81% | 14 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 31 |
| Aug 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.96% | - |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | 31 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -5.50% | - |
| Aug 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 31 |
| Aug 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 31 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -2.73% | 31 |
| Aug 5, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | - | 4.76% | 31 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -2.78% | 1,000 |
| Aug 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 1,000 |
| Jul 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | - |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 1,000 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -2.75% | 1,000 |
| Jul 28, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | - | 4.81% | 1,000 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | 104 |
| Jul 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.96% | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 0.97% | 104 |
| Jul 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | - |
| Jul 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 104 |
| Jul 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 104 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.93% | 104 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 104 |
| Jul 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 104 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.92% | 104 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.93% | 104 |
| Jul 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 104 |
| Jul 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Jul 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1.89% | 104 |
| Jul 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 104 |
| Jul 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 104 |
| Jul 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -1.85% | - |
| Jul 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 3.85% | - |