Hennessy Advisors, Inc. (FRA:Z3A)
Germany · Delayed Price · Currency is EUR 8.65
-0.20 (-2.26%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:Z3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | 493 |
| Oct 22, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -7.81% | - |
| Oct 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.34% | - |
| Oct 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 19, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 15, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| Oct 14, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.15% | - |
| Oct 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Oct 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Oct 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Oct 7, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.73% | - |
| Oct 6, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Oct 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Sep 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Sep 24, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Sep 23, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| Sep 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Sep 17, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 14, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.80% | - |
| Sep 11, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | - |
| Sep 10, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -0.59% | - |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Sep 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Aug 28, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 27, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 26, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Aug 24, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Aug 21, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 20, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -0.27% | - |
| Aug 19, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.87 | -1.23% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 7.97 | 0.62% | - |
| Aug 17, 2026 | 9.10 | 9.10 | 8.05 | 8.05 | 7.92 | -0.62% | 493 |