Shanghai Haohai Biological Technology Co., Ltd. (FRA:5HB)
Germany
· Delayed Price · Currency is EUR 2.940
+0.020 (0.68%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:5HB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Dec 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Dec 1, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | - |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 27, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Nov 26, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 24, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Nov 21, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Nov 20, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.03% | - |
| Nov 19, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 18, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 14, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Nov 11, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 3.27% | 1 |
| Nov 10, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | - |
| Nov 7, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | - |
| Nov 6, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | - |
| Nov 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 4, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Nov 3, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.32% | - |
| Oct 31, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 2.03% | - |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 28, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 24, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Oct 23, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Oct 21, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 20, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Oct 17, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -0.68% | - |
| Oct 16, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | - |
| Oct 15, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 4.29% | - |
| Oct 14, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 13, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -0.70% | - |
| Oct 10, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 9, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 3.62% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 6, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | - | - |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 85 |
| Oct 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Sep 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 85 |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Sep 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 19, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 1.34% | 665 |
| Sep 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Sep 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Sep 4, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.93 | 1.36% | 667 |
| Sep 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Sep 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -2.00% | - |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 0.67% | - |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -0.67% | - |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -3.23% | - |
| Aug 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -2.52% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Aug 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Aug 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Aug 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -2.47% | - |
| Aug 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 0.62% | - |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 3.21% | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 1.96% | - |
| Aug 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -3.16% | - |
| Aug 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 0.64% | - |
| Aug 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 0.64% | - |
| Aug 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 0.65% | - |
| Aug 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -0.64% | - |
| Aug 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.27% | - |
| Aug 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 2.60% | - |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 1.99% | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.95% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | - |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.90% | - |
| Jul 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 0.64% | - |
| Jul 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | -0.63% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - | - |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 3.95% | - |
| Jul 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.30% | - |
| Jul 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -3.75% | - |
| Jul 21, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.15 | 3.23% | 33 |
| Jul 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.90% | - |