HeraMED Limited (FRA:1I4)
Germany
· Delayed Price · Currency is EUR 0.0225
-0.0010 (-4.26%)
At close: Dec 4, 2025
HeraMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 100,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.34% | 148,889 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.94% | 40,000 |
| Nov 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 67.50% | 39,411 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 60,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.73% | 10,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 83.33% | 4,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.92% | 19,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.82% | 650 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.29% | 1,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 69.70% | 2,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.50% | 10,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.44% | 157,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.58% | 5,000 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 853,000 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | 52,500 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 100,653 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 84,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,627 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.82% | 67,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.20% | 66,000 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | 129,500 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 188,700 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.92% | 127,000 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -17.74% | 707,000 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 19.23% | 1,924,758 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.96% | 71,626 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 27.50% | 154,100 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.71% | - |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.81% | - |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | - |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | - |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | - |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | - |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | - |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | - |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.67% | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | - |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | - |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.14% | - |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | - |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Jun 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | - |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |