H2APEX Group SCA (ETR:H2A)
Germany
· Delayed Price · Currency is EUR 1.010
-0.015 (-1.46%)
Apr 28, 2026, 5:35 PM CET
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.46% | 487 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 1.49% | 971 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | - | 549 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.46% | 222 |
| Apr 21, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 1.99% | 6,368 |
| Apr 20, 2026 | 1.00 | 1.05 | 0.90 | 1.01 | 1.01 | 0.50% | 6,146 |
| Apr 17, 2026 | 0.93 | 1.01 | 0.88 | 1.00 | 1.00 | 12.36% | 16,797 |
| Apr 16, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | -0.89% | 5,582 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 13, 2026 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 4.91% | 3,067 |
| Apr 10, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -6.75% | 7,009 |
| Apr 9, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 350 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | - |
| Apr 7, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.08% | 5,861 |
| Apr 2, 2026 | 1.03 | 1.05 | 0.95 | 0.97 | 0.97 | -7.21% | 7,406 |
| Apr 1, 2026 | 1.00 | 1.16 | 0.99 | 1.04 | 1.04 | 4.00% | 23,979 |
| Mar 31, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 1,205 |
| Mar 30, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 10.34% | 9,619 |
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 26, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.79% | 15,818 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.84 | 0.90 | 0.90 | -5.79% | 34,861 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -1.55% | 11,908 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.03% | 3,025 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 10,510 |
| Mar 19, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.01% | 2,800 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.00 | 1.00 | 1.00 | -6.13% | 31,599 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 3,101 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -4.59% | 4,747 |
| Mar 13, 2026 | 1.10 | 1.16 | 1.06 | 1.09 | 1.09 | -3.54% | 45,645 |
| Mar 12, 2026 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -6.61% | 39,418 |
| Mar 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.42% | 2,540 |
| Mar 9, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 751 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 200 |
| Mar 4, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 1,202 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Feb 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | 6 |
| Feb 26, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.59% | 8,190 |
| Feb 25, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 2 |
| Feb 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 10 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 1,470 |
| Feb 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | 24,000 |
| Feb 19, 2026 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -7.09% | 20,300 |
| Feb 18, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 127 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 16, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 846 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 120 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.25% | 1,027 |
| Feb 11, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | 2.86% | 6,102 |
| Feb 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 4.48% | 14,000 |
| Feb 9, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 190 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 13 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 12,008 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 6,000 |
| Feb 3, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | - | 700 |
| Feb 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 30, 2026 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 1,537 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -5.48% | 4,264 |
| Jan 28, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 8,529 |
| Jan 27, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | -2.61% | 19,972 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 3,508 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.40 | 1.55 | 1.55 | 1.97% | 38,982 |
| Jan 22, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -0.65% | 12,244 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 4,000 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | -3.77% | 2,186 |
| Jan 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 16, 2026 | 1.49 | 1.65 | 1.49 | 1.59 | 1.59 | 1.92% | 15 |
| Jan 15, 2026 | 1.68 | 1.70 | 1.56 | 1.56 | 1.56 | -11.36% | 6,251 |
| Jan 14, 2026 | 1.80 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 6,511 |
| Jan 13, 2026 | 1.80 | 1.89 | 1.80 | 1.87 | 1.87 | 1.08% | 2,107 |
| Jan 12, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | - | 8,078 |
| Jan 9, 2026 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 0.54% | 4,576 |
| Jan 8, 2026 | 2.08 | 2.08 | 1.70 | 1.84 | 1.84 | -4.17% | 5,055 |
| Jan 7, 2026 | 2.14 | 2.20 | 1.92 | 1.92 | 1.92 | -10.28% | 23,703 |
| Jan 6, 2026 | 2.46 | 2.46 | 2.02 | 2.14 | 2.14 | -12.30% | 11,914 |
| Jan 5, 2026 | 2.68 | 2.72 | 2.10 | 2.44 | 2.44 | 19.61% | 23,601 |
| Jan 2, 2026 | 1.52 | 2.04 | 1.47 | 2.04 | 2.04 | 75.86% | 15,933 |
| Dec 30, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 3,256 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 4.50% | 325 |
| Dec 23, 2025 | 1.17 | 1.21 | 1.11 | 1.11 | 1.11 | -3.48% | 1,240 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 9,970 |
| Dec 19, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 32,417 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 17, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 3,473 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 7,705 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 36,655 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 2.27% | 4,219 |
| Dec 11, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 8,521 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | - | 3,764 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 7,109 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.27 | 1.35 | 1.35 | - | 9,949 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 1,379 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | - | 2,625 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | -0.74% | 23,114 |
| Dec 2, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 2,593 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 7 |