Skip to main content
Hazer Group Limited (FRA:2H8)
Germany flag Germany · Delayed Price · Currency is EUR
0.250
-0.001 (-0.20%)
At close: Dec 5, 2025

Hazer Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.250.250.25-0.20%-
Dec 4, 20250.250.250.250.250.250.40%-
Dec 3, 20250.250.250.250.250.254.61%-
Dec 2, 20250.240.240.240.240.24--
Dec 1, 20250.240.240.240.240.24-3.25%-
Nov 28, 20250.250.250.250.250.25-1.79%-
Nov 27, 20250.250.250.250.250.25-0.20%-
Nov 26, 20250.250.250.250.250.252.24%-
Nov 25, 20250.250.250.250.250.253.80%-
Nov 24, 20250.240.240.240.240.24-0.63%-
Nov 21, 20250.240.240.240.240.24-6.84%-
Nov 20, 20250.260.260.260.260.26-1.54%-
Nov 19, 20250.260.260.260.260.26--
Nov 18, 20250.260.260.260.260.26-1.14%-
Nov 17, 20250.260.260.260.260.260.38%-
Nov 14, 20250.260.260.260.260.26-1.50%-
Nov 13, 20250.270.270.270.270.272.31%-
Nov 12, 20250.260.260.260.260.26-2.44%-
Nov 11, 20250.270.270.270.270.27-2.38%-
Nov 10, 20250.270.270.270.270.271.87%-
Nov 7, 20250.270.270.270.270.27-6.78%-
Nov 6, 20250.290.290.290.290.29-0.86%-
Nov 5, 20250.290.290.290.290.29-9.52%-
Nov 4, 20250.320.320.320.320.323.55%-
Nov 3, 20250.310.310.310.310.31-0.48%-
Oct 31, 20250.310.310.310.310.317.43%-
Oct 30, 20250.290.290.290.290.29-5.24%-
Oct 29, 20250.310.310.310.310.310.16%-
Oct 28, 20250.310.310.310.310.319.12%-
Oct 27, 20250.280.280.280.280.280.18%-
Oct 24, 20250.280.280.280.280.283.72%-
Oct 23, 20250.270.270.270.270.274.47%-
Oct 22, 20250.260.260.260.260.26-7.54%-
Oct 21, 20250.250.280.250.280.288.58%6,900
Oct 20, 20250.260.260.260.260.26-3.02%-
Oct 17, 20250.260.260.260.260.26-5.03%-
Oct 16, 20250.280.280.280.280.281.46%-
Oct 15, 20250.270.270.270.270.276.40%-
Oct 14, 20250.260.260.260.260.26-3.01%-
Oct 13, 20250.270.270.270.270.272.50%-
Oct 10, 20250.260.260.260.260.26-0.57%-
Oct 9, 20250.260.260.260.260.26-12.12%-
Oct 8, 20250.270.300.270.300.306.83%52
Oct 7, 20250.280.280.280.280.283.54%-
Oct 6, 20250.270.270.270.270.27-0.92%-
Oct 3, 20250.270.270.270.270.27-8.91%-
Oct 2, 20250.270.300.270.300.3010.19%7,000
Oct 1, 20250.270.270.270.270.2713.68%-
Sep 30, 20250.240.240.240.240.245.56%-
Sep 29, 20250.230.230.230.230.232.51%-
Sep 26, 20250.220.220.220.220.22-0.68%-
Sep 25, 20250.220.220.220.220.22--
Sep 24, 20250.220.220.220.220.22-0.90%-
Sep 23, 20250.220.220.220.220.22-0.45%-
Sep 22, 20250.220.220.220.220.22-0.44%-
Sep 19, 20250.230.230.230.230.230.90%-
Sep 18, 20250.220.220.220.220.223.72%-
Sep 17, 20250.220.220.220.220.223.61%-
Sep 16, 20250.210.210.210.210.213.85%50
Sep 15, 20250.200.200.200.200.20-1.82%-
Sep 12, 20250.200.200.200.200.202.47%-
Sep 11, 20250.200.200.200.200.200.20%-
Sep 10, 20250.200.200.200.200.20-0.30%-
Sep 9, 20250.200.200.200.200.205.41%-
Sep 8, 20250.190.190.190.190.195.60%-
Sep 5, 20250.180.180.180.180.182.53%-
Sep 4, 20250.170.170.170.170.17-1.69%-
Sep 3, 20250.180.180.180.180.18-1.34%-
Sep 2, 20250.180.180.180.180.180.11%-
Sep 1, 20250.180.180.180.180.18-0.44%-
Aug 29, 20250.180.180.180.180.18-1.96%-
Aug 28, 20250.180.180.180.180.18-2.75%-
Aug 27, 20250.190.190.190.190.190.96%-
Aug 26, 20250.190.190.190.190.191.96%-
Aug 25, 20250.180.180.180.180.180.99%-
Aug 22, 20250.180.180.180.180.18-4.32%-
Aug 21, 20250.190.190.190.190.192.04%-
Aug 20, 20250.190.190.190.190.19-0.96%-
Aug 19, 20250.190.190.190.190.19-1.05%-
Aug 18, 20250.190.190.190.190.190.64%-
Aug 15, 20250.190.190.190.190.19-1.67%-
Aug 14, 20250.190.190.190.190.191.27%-
Aug 13, 20250.190.190.190.190.19-3.95%-
Aug 12, 20250.190.200.190.200.209.67%100
Aug 11, 20250.180.180.180.180.182.39%-
Aug 8, 20250.180.180.180.180.18-1.90%-
Aug 7, 20250.180.180.180.180.18-6.28%-
Aug 6, 20250.190.190.190.190.19-0.73%-
Aug 5, 20250.190.190.190.190.19-0.82%-
Aug 4, 20250.190.190.190.190.19-1.02%-
Aug 1, 20250.200.200.200.200.201.55%-
Jul 31, 20250.190.190.190.190.19-4.83%-
Jul 30, 20250.200.200.200.200.201.50%3,000
Jul 29, 20250.200.200.200.200.204.93%800
Jul 28, 20250.190.190.190.190.19-1.85%-
Jul 25, 20250.190.190.190.190.19-3.14%-
Jul 24, 20250.200.200.200.200.203.46%-
Jul 23, 20250.190.190.190.190.19-0.41%-
Jul 22, 20250.190.190.190.190.191.04%-
Jul 21, 20250.190.190.190.190.194.00%-