Skip to main content
Scandinavian Enviro Systems AB (publ) (FRA:1HR)
Germany flag Germany · Delayed Price · Currency is EUR
0.0592
-0.0013 (-2.15%)
At close: Dec 5, 2025

FRA:1HR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.06-2.15%-
Dec 4, 20250.060.060.060.060.06-0.17%-
Dec 3, 20250.060.060.060.060.06-5.75%-
Dec 2, 20250.060.060.060.060.064.55%-
Dec 1, 20250.060.060.060.060.064.59%-
Nov 28, 20250.060.060.060.060.06-34.74%-
Nov 27, 20250.060.090.060.090.0951.17%5,000
Nov 26, 20250.060.060.060.060.06-34.36%-
Nov 25, 20250.060.090.060.090.0958.19%9,219
Nov 24, 20250.060.060.060.060.06-2.88%-
Nov 21, 20250.060.060.060.060.06-2.48%-
Nov 20, 20250.060.060.060.060.066.13%-
Nov 19, 20250.060.060.060.060.06-8.49%-
Nov 18, 20250.060.060.060.060.06-2.95%-
Nov 17, 20250.060.060.060.060.06-14.15%-
Nov 14, 20250.070.070.070.070.074.32%-
Nov 13, 20250.070.070.070.070.07-0.69%-
Nov 12, 20250.070.070.070.070.07-0.55%-
Nov 11, 20250.070.070.070.070.07-0.27%-
Nov 10, 20250.070.070.070.070.07-1.09%-
Nov 7, 20250.070.070.070.070.070.41%-
Nov 6, 20250.070.070.070.070.07-4.18%-
Nov 5, 20250.080.080.080.080.08-5.78%-
Nov 4, 20250.080.080.080.080.084.36%-
Nov 3, 20250.080.080.080.080.08-0.76%-
Oct 31, 20250.080.080.080.080.08-11.30%-
Oct 30, 20250.080.090.080.090.0912.74%-
Oct 29, 20250.080.080.080.080.080.38%-
Oct 28, 20250.080.080.080.080.08-11.14%-
Oct 27, 20250.080.110.080.090.0922.56%6,500
Oct 24, 20250.070.070.070.070.07-2.97%-
Oct 23, 20250.070.070.070.070.074.23%-
Oct 22, 20250.070.070.070.070.073.80%-
Oct 21, 20250.070.070.070.070.07-3.66%-
Oct 20, 20250.070.070.070.070.077.90%-
Oct 17, 20250.070.070.070.070.072.02%-
Oct 16, 20250.060.060.060.060.06-2.57%-
Oct 15, 20250.070.070.070.070.07-4.75%-
Oct 14, 20250.070.070.070.070.07-4.53%-
Oct 13, 20250.070.070.070.070.07-4.08%-
Oct 10, 20250.080.080.080.080.08-2.19%-
Oct 9, 20250.080.080.080.080.08-4.67%-
Oct 8, 20250.080.080.080.080.086.68%-
Oct 7, 20250.080.080.080.080.081.46%-
Oct 6, 20250.080.080.080.080.088.20%-
Oct 3, 20250.070.070.070.070.07-13.12%-
Oct 2, 20250.070.080.070.080.085.82%-
Oct 1, 20250.080.080.080.080.08-5.74%-
Sep 30, 20250.080.080.080.080.082.95%-
Sep 29, 20250.080.080.080.080.08-5.12%-
Sep 26, 20250.080.080.080.080.08-2.38%-
Sep 25, 20250.080.080.080.080.08-8.98%-
Sep 24, 20250.090.090.090.090.095.24%-
Sep 23, 20250.090.090.090.090.09-1.35%-
Sep 22, 20250.090.090.090.090.09-6.12%-
Sep 19, 20250.090.090.090.090.09-2.57%-
Sep 18, 20250.100.100.100.100.10-3.66%-
Sep 17, 20250.100.100.100.100.10-11.09%-
Sep 16, 20250.110.110.110.110.113.09%-
Sep 15, 20250.100.110.100.110.1116.24%-
Sep 12, 20250.090.090.090.090.09-10.40%-
Sep 11, 20250.110.110.110.110.11-5.20%-
Sep 10, 20250.090.110.090.110.1146.46%-
Sep 9, 20250.080.080.080.080.08-25.88%-
Sep 8, 20250.070.100.070.100.1054.82%3,000
Sep 5, 20250.070.070.070.070.075.06%-
Sep 4, 20250.060.060.060.060.0612.26%-
Sep 3, 20250.060.060.060.060.061.81%-
Sep 2, 20250.060.060.060.060.063.56%-
Sep 1, 20250.050.050.050.050.05-1.48%-
Aug 29, 20250.050.050.050.050.05-1.81%-
Aug 28, 20250.060.060.060.060.061.10%-
Aug 27, 20250.050.050.050.050.055.81%-
Aug 26, 20250.050.050.050.050.05-0.58%-
Aug 25, 20250.050.050.050.050.05-0.38%-
Aug 22, 20250.050.050.050.050.053.78%-
Aug 21, 20250.050.050.050.050.050.80%-
Aug 20, 20250.050.050.050.050.05-7.61%-
Aug 19, 20250.050.050.050.050.050.75%-
Aug 18, 20250.050.050.050.050.05-36.23%-
Aug 15, 20250.050.080.050.080.0857.41%2,700
Aug 14, 20250.050.050.050.050.05-2.38%-
Aug 13, 20250.050.050.050.050.05-0.91%-
Aug 12, 20250.060.060.060.060.06-4.34%-
Aug 11, 20250.060.060.060.060.06-0.69%-
Aug 8, 20250.060.060.060.060.061.93%-
Aug 7, 20250.060.060.060.060.06-8.67%-
Aug 6, 20250.060.060.060.060.060.81%-
Aug 5, 20250.060.060.060.060.066.00%-
Aug 4, 20250.050.060.050.060.066.39%-
Aug 1, 20250.050.050.050.050.051.11%-
Jul 31, 20250.050.050.050.050.052.46%-
Jul 30, 20250.050.050.050.050.051.54%-
Jul 29, 20250.050.050.050.050.05-8.11%-
Jul 28, 20250.060.060.060.060.0612.95%-
Jul 25, 20250.050.050.050.050.05-8.73%-
Jul 24, 20250.060.060.060.060.0610.66%-
Jul 23, 20250.050.050.050.050.05-0.20%-
Jul 22, 20250.050.050.050.050.050.81%-
Jul 21, 20250.050.050.050.050.050.20%-