HAV Group ASA (FRA:6HH)
Germany
· Delayed Price · Currency is EUR 0.452
-0.007 (-1.53%)
At close: Dec 5, 2025
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.53% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.51% | - |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.65% | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.35% | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.76% | - |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.56% | - |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.32% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.19% | - |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | - |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | - |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.51% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.26% | - |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.56% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.42% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.36% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.93% | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.37% | - |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.17% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.15% | - |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.56% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | - |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.64% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.15% | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.76% | - |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.93% | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.57% | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.80% | - |
| Oct 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.34% | - |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.45% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.74% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 7.49% | - |
| Oct 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.71% | - |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.25% | - |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.55% | - |
| Oct 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.81% | - |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.12% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.91% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.10% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.55% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.07% | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.47% | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.05% | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | - |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.70% | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.69% | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.05% | - |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 11.28% | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -10.45% | - |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.05% | - |
| Sep 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.41% | - |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.96% | - |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.66% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.66% | - |
| Aug 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.01% | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.33% | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Aug 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.30% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.04% | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.07% | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.11% | - |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.07% | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.40% | - |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.69% | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.35% | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.40% | - |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.40% | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.99% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.44% | - |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | - |
| Jul 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.64% | - |
| Jul 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.66% | - |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.69% | - |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.77% | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.70% | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.52% | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.73% | - |