Akso Health Group (FRA:8HX)
Germany
· Delayed Price · Currency is EUR 1.310
+0.160 (13.91%)
At close: Dec 5, 2025
Akso Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 13.91% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | - |
| Nov 25, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 10 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.91% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.69% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Oct 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Oct 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | - |
| Oct 21, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 7.30% | 3,000 |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Oct 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | - |
| Oct 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 8.33% | - |
| Oct 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Oct 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 2, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 26, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | - |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Sep 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.37% | - |
| Sep 16, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Sep 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | - |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.29% | - |
| Sep 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.74% | - |
| Sep 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Sep 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Sep 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Sep 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Sep 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 2, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 29, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Aug 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Aug 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Aug 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Aug 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Aug 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Aug 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Aug 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Aug 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | - |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | - |
| Aug 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Aug 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Aug 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | - |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Jul 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jul 30, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -7.89% | - |
| Jul 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 15.15% | - |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -9.59% | - |
| Jul 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.59% | - |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Jul 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.64% | - |
| Jul 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.37% | - |