H2APEX Group SCA (VIE:H2A)
Austria · Delayed Price · Currency is EUR 1.030
+0.005 (0.49%)
At close: Oct 8, 2026
VIE:H2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | - |
| Oct 7, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | - |
| Oct 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| Oct 5, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| Oct 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | - |
| Oct 1, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Sep 21, 2026 | 1.04 | 1.07 | 0.96 | 1.01 | 1.01 | -1.46% | 2,831 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.03 | 1.03 | 1.03 | -14.58% | 5,855 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Sep 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 14, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | - |
| Sep 11, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | - |
| Sep 10, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | - |
| Sep 9, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | -0.41% | - |
| Sep 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Sep 7, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Sep 4, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 8.04% | 1 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.12 | 1.12 | 1.12 | -15.47% | - |
| Sep 2, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 33.01% | - |
| Aug 31, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | - |
| Aug 28, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | - |
| Aug 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.21% | - |
| Aug 26, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | - |
| Aug 25, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 24, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | - |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.88% | - |
| Aug 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | - |
| Aug 19, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 0.97% | - |
| Aug 18, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 3.92% | 13 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Aug 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 13, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.82% | - |
| Aug 12, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 8.04% | - |
| Aug 11, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 10.34% | - |
| Aug 10, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 4.10% | - |
| Aug 7, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.52% | - |
| Aug 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 5, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 2.86% | - |
| Aug 4, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.02% | - |
| Aug 3, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 4.20% | - |
| Jul 31, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -2.56% | - |