Hastings Technology Metals Limited (FRA:5AM)
Germany
· Delayed Price · Currency is EUR 0.304
-0.004 (-1.30%)
At close: Dec 4, 2025
FRA:5AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.62% | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.52% | - |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.95% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | 7,316 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.52% | 4,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.83% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 26,000 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 871 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.45% | 10,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.78% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.04% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -13.06% | - |
| Nov 18, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 11.28% | 21,913 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.69% | - |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.48% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.59% | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.03% | - |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.40% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.87% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.65% | - |
| Nov 4, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 0.89% | 80,913 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.92% | - |
| Oct 31, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 18.17% | 3,500 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.68% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 15.06% | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.81% | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.77% | - |
| Oct 24, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -4.12% | 7,831 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.96% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.65% | 18,333 |
| Oct 21, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | -3.77% | 50 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 21.47% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -10.97% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.91% | - |
| Oct 15, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -4.07% | 3,400 |
| Oct 14, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 41.03% | 86,600 |
| Oct 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 23.19% | 3,333 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.40% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.95% | - |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.16% | - |
| Oct 6, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 34.85% | 1,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.72% | - |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.58% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.37% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.50% | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.02% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.63% | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.05% | - |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | - |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.85% | - |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.62% | - |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | - |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | - |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.29% | - |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.37% | - |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | - |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.52% | - |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.46% | - |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.58% | - |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.36% | - |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.71% | - |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.21% | - |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | - |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.49% | - |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.66% | - |
| Aug 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 17.72% | 31,814 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.31% | - |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.42% | - |
| Aug 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.06% | - |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | - |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.51% | - |
| Aug 14, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.23% | 10,000 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.17% | - |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.83% | - |
| Aug 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 6,108 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.08% | - |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.02% | - |
| Aug 6, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.35% | 6,108 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.77% | - |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.26% | - |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.97% | - |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.23% | - |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.66% | - |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.53% | - |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.76% | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.53% | - |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.89% | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.75% | - |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.94% | - |