Skip to main content
H2APEX Group SCA (ETR:H2A)
Germany flag Germany · Delayed Price · Currency is EUR
1.260
0.00 (0.00%)
Mar 6, 2026, 5:35 PM CET

H2APEX Group SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.261.261.261.26--200
Mar 5, 20261.261.261.261.261.261.61%200
Mar 4, 20261.261.261.241.241.24-1,202
Mar 3, 20261.241.241.241.241.24-0.80%-
Mar 2, 20261.251.251.251.251.25-0.79%-
Feb 27, 20261.241.261.241.261.26-1.56%6
Feb 26, 20261.241.301.241.281.281.59%8,190
Feb 25, 20261.231.261.231.261.26-2
Feb 24, 20261.251.261.251.261.26-0.79%10
Feb 23, 20261.301.301.211.271.27-1,470
Feb 20, 20261.281.281.271.271.27-3.05%24,000
Feb 19, 20261.391.401.311.311.31-7.09%20,300
Feb 18, 20261.381.411.381.411.41-127
Feb 17, 20261.411.411.411.411.41--
Feb 16, 20261.381.411.381.411.413.68%846
Feb 13, 20261.361.361.361.361.360.74%120
Feb 12, 20261.451.451.351.351.35-6.25%1,027
Feb 11, 20261.451.491.411.441.442.86%6,102
Feb 10, 20261.391.401.391.401.404.48%14,000
Feb 9, 20261.301.341.301.341.34-0.74%190
Feb 6, 20261.391.391.351.351.35-0.74%13
Feb 5, 20261.401.401.351.361.36-1.45%12,008
Feb 4, 20261.401.401.381.381.38-6,000
Feb 3, 20261.351.401.351.381.38-700
Feb 2, 20261.381.381.381.381.38-1.43%-
Jan 30, 20261.401.441.391.401.401.45%1,537
Jan 29, 20261.421.421.321.381.38-5.48%4,264
Jan 28, 20261.431.491.431.461.46-2.01%8,529
Jan 27, 20261.461.491.441.491.49-2.61%19,972
Jan 26, 20261.551.551.521.531.53-1.29%3,508
Jan 23, 20261.571.601.401.551.551.97%38,982
Jan 22, 20261.551.591.521.521.52-0.65%12,244
Jan 21, 20261.551.551.531.531.53-4,000
Jan 20, 20261.651.651.521.531.53-3.77%2,186
Jan 19, 20261.591.591.591.591.59--
Jan 16, 20261.491.651.491.591.591.92%15
Jan 15, 20261.681.701.561.561.56-11.36%6,251
Jan 14, 20261.801.901.761.761.76-5.88%6,511
Jan 13, 20261.801.891.801.871.871.08%2,107
Jan 12, 20261.801.901.801.851.85-8,078
Jan 9, 20261.751.901.751.851.850.54%4,576
Jan 8, 20262.082.081.701.841.84-4.17%5,055
Jan 7, 20262.142.201.921.921.92-10.28%23,703
Jan 6, 20262.462.462.022.142.14-12.30%11,914
Jan 5, 20262.682.722.102.442.4419.61%23,601
Jan 2, 20261.522.041.472.042.0475.86%15,933
Dec 30, 20251.181.201.161.161.16-3,256
Dec 29, 20251.201.201.161.161.164.50%325
Dec 23, 20251.171.211.111.111.11-3.48%1,240
Dec 22, 20251.221.221.151.151.15-4.17%9,970
Dec 19, 20251.261.261.191.201.20-6.25%32,417
Dec 18, 20251.281.281.281.281.28--
Dec 17, 20251.261.301.261.281.28-3,473
Dec 16, 20251.321.321.281.281.28-2.29%7,705
Dec 15, 20251.331.361.311.311.31-2.96%36,655
Dec 12, 20251.351.401.351.351.352.27%4,219
Dec 11, 20251.301.321.281.321.32-0.75%8,521
Dec 10, 20251.381.391.331.331.33-3,764
Dec 9, 20251.361.391.321.331.33-1.48%7,109
Dec 8, 20251.361.371.271.351.35-9,949
Dec 5, 20251.391.391.351.351.35-1,379
Dec 4, 20251.401.401.351.351.35-2,625
Dec 3, 20251.371.391.301.351.35-0.74%23,114
Dec 2, 20251.331.361.311.361.363.82%2,593
Dec 1, 20251.291.311.291.311.31-7
Nov 28, 20251.311.311.311.311.31--
Nov 27, 20251.451.451.311.311.315.65%14,960
Nov 26, 20251.391.391.241.241.24-12.06%6,946
Nov 25, 20251.441.451.411.411.41-4.08%4,334
Nov 24, 20251.401.471.291.471.47-18,146
Nov 21, 20251.541.541.441.471.47-3.29%6,700
Nov 20, 20251.501.701.491.521.526.29%52,303
Nov 19, 20251.431.431.431.431.43--
Nov 18, 20251.481.481.431.431.43-4.67%12,606
Nov 17, 20251.481.571.481.501.50-0.66%9,836
Nov 14, 20251.621.621.511.511.51-8.48%3,144
Nov 13, 20251.621.651.621.651.65-1.20%1,211
Nov 12, 20251.671.671.671.671.673.73%2,700
Nov 11, 20251.671.701.601.611.610.63%3,007
Nov 10, 20251.661.661.601.601.60-4.19%3,202
Nov 7, 20251.621.671.551.671.677.74%6,798
Nov 6, 20251.661.661.551.551.55-7.74%6,711
Nov 5, 20251.601.681.601.681.6811.26%4,297
Nov 4, 20251.801.821.451.511.51-4.43%38,295
Nov 3, 20251.641.651.561.581.580.64%5,000
Oct 31, 20251.651.651.571.571.57-0.63%3,100
Oct 30, 20251.651.651.581.581.58-1.86%5,500
Oct 29, 20251.711.711.611.611.61-2.42%5,640
Oct 28, 20251.651.731.651.651.655.10%2,667
Oct 27, 20251.681.681.571.571.57-5.99%9,348
Oct 24, 20251.681.681.641.671.670.60%7,225
Oct 23, 20251.691.751.661.661.66-1.19%22,647
Oct 22, 20251.731.801.681.681.68-4.55%35,770
Oct 21, 20251.731.821.731.761.76-1.68%7,777
Oct 20, 20251.771.831.771.791.79-0.56%5,950
Oct 17, 20251.821.831.801.801.80-2,496
Oct 16, 20251.871.871.801.801.80-1.64%7,838
Oct 15, 20251.961.961.811.831.83-7.58%3,656
Oct 14, 20251.822.081.821.981.989.39%6,665
Oct 13, 20251.821.841.811.811.811.12%9,683