Skip to main content
H-FARM S.p.A. (FRA:5JQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.156
-0.004 (-2.50%)
Last updated: Dec 5, 2025, 8:03 AM CET

H-FARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.160.160.160.163.23%-
Dec 3, 20250.160.160.160.160.16--
Dec 2, 20250.160.160.160.160.16-2.52%-
Dec 1, 20250.160.160.160.160.16-20.10%-
Nov 28, 20250.150.200.150.200.2029.64%1,414
Nov 27, 20250.150.150.150.150.15--
Nov 26, 20250.150.150.150.150.15-4.06%-
Nov 25, 20250.160.160.160.160.16--
Nov 24, 20250.160.160.160.160.16--
Nov 21, 20250.160.160.160.160.16--
Nov 20, 20250.160.160.160.160.160.31%-
Nov 19, 20250.160.160.160.160.16--
Nov 18, 20250.160.160.160.160.162.57%-
Nov 17, 20250.160.160.160.160.16-2.81%-
Nov 14, 20250.160.160.160.160.16--
Nov 13, 20250.160.160.160.160.16--
Nov 12, 20250.160.160.160.160.16--
Nov 11, 20250.160.160.160.160.16--
Nov 10, 20250.160.160.160.160.16--
Nov 7, 20250.160.160.160.160.161.91%-
Nov 6, 20250.160.160.160.160.161.29%-
Nov 5, 20250.160.160.160.160.16-1.27%-
Nov 4, 20250.160.160.160.160.16--
Nov 3, 20250.160.160.160.160.16--
Oct 31, 20250.160.160.160.160.16--
Oct 30, 20250.150.160.150.160.162.95%-
Oct 29, 20250.150.150.150.150.15--
Oct 28, 20250.150.150.150.150.15--
Oct 27, 20250.150.150.150.150.15-1.61%-
Oct 24, 20250.160.160.160.160.16--
Oct 23, 20250.160.160.160.160.16--
Oct 22, 20250.160.160.160.160.16--
Oct 21, 20250.160.160.160.160.16-4.62%-
Oct 20, 20250.160.160.160.160.164.84%-
Oct 17, 20250.160.160.160.160.16--
Oct 16, 20250.160.160.160.160.16--
Oct 15, 20250.160.160.160.160.16-0.96%-
Oct 14, 20250.160.160.160.160.16-0.32%-
Oct 13, 20250.160.160.160.160.16-1.88%-
Oct 10, 20250.160.160.160.160.163.56%-
Oct 9, 20250.150.150.150.150.151.31%-
Oct 8, 20250.150.150.150.150.15--
Oct 7, 20250.150.150.150.150.15-2.87%-
Oct 6, 20250.160.160.160.160.160.96%-
Oct 3, 20250.160.160.160.160.16--
Oct 2, 20250.160.160.160.160.16--
Oct 1, 20250.160.160.160.160.161.97%-
Sep 30, 20250.150.150.150.150.15-0.97%-
Sep 29, 20250.150.150.150.150.15--
Sep 26, 20250.150.150.150.150.15--
Sep 25, 20250.150.150.150.150.15-0.32%-
Sep 24, 20250.150.150.150.150.15--
Sep 23, 20250.150.150.150.150.15--
Sep 22, 20250.150.150.150.150.15-3.13%-
Sep 19, 20250.160.160.160.160.16--
Sep 18, 20250.160.160.160.160.16--
Sep 17, 20250.160.160.160.160.16--
Sep 16, 20250.160.160.160.160.16-3.63%-
Sep 15, 20250.150.170.150.170.174.09%-
Sep 12, 20250.160.160.160.160.16--
Sep 11, 20250.160.160.160.160.16-3.64%-
Sep 10, 20250.160.170.160.170.173.45%-
Sep 9, 20250.160.160.160.160.160.31%-
Sep 8, 20250.160.160.160.160.16--
Sep 5, 20250.160.160.160.160.162.91%-
Sep 4, 20250.150.150.150.150.150.65%-
Sep 3, 20250.150.150.150.150.15--
Sep 2, 20250.150.150.150.150.15-0.97%-
Sep 1, 20250.160.160.160.160.16--
Aug 29, 20250.160.160.160.160.161.31%-
Aug 28, 20250.150.150.150.150.15--
Aug 27, 20250.150.150.150.150.150.66%-
Aug 26, 20250.150.150.150.150.15--
Aug 25, 20250.150.150.150.150.15--
Aug 22, 20250.150.150.150.150.15-1.62%-
Aug 21, 20250.150.150.150.150.15--
Aug 20, 20250.150.150.150.150.15--
Aug 19, 20250.150.150.150.150.15--
Aug 18, 20250.150.150.150.150.15--
Aug 15, 20250.150.150.150.150.15--
Aug 14, 20250.150.150.150.150.152.66%-
Aug 13, 20250.150.150.150.150.15--
Aug 12, 20250.150.150.150.150.15--
Aug 11, 20250.150.150.150.150.15-0.33%-
Aug 8, 20250.150.150.150.150.15-1.95%-
Aug 7, 20250.150.150.150.150.15-4.35%-
Aug 6, 20250.150.160.150.160.16--
Aug 5, 20250.150.160.150.160.16-0.62%-
Aug 4, 20250.150.160.150.160.1611.72%-
Aug 1, 20250.150.150.150.150.15-6.45%-
Jul 31, 20250.160.160.160.160.16--
Jul 30, 20250.160.160.160.160.16--
Jul 29, 20250.160.160.160.160.16-2.52%-
Jul 28, 20250.160.160.160.160.162.58%-
Jul 25, 20250.160.160.160.160.16-3.43%-
Jul 24, 20250.160.160.160.160.163.55%-
Jul 23, 20250.160.160.160.160.160.65%-
Jul 22, 20250.150.150.150.150.15-0.32%-
Jul 21, 20250.150.150.150.150.154.39%-
Jul 18, 20250.150.150.150.150.15-0.34%-