Skip to main content
Freemelt Holding AB (publ) (FRA:9HX)
Germany flag Germany · Delayed Price · Currency is EUR
0.114
-0.003 (-2.98%)
At close: Dec 5, 2025

Freemelt Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.110.110.11-2.98%-
Dec 4, 20250.120.120.120.120.122.17%-
Dec 3, 20250.120.120.120.120.12-5.35%-
Dec 2, 20250.120.120.120.120.12-5.45%-
Dec 1, 20250.130.130.130.130.13-1.91%-
Nov 28, 20250.130.130.130.130.1316.44%-
Nov 27, 20250.110.110.110.110.117.14%-
Nov 26, 20250.110.110.110.110.115.00%-
Nov 25, 20250.100.100.100.100.10-16.67%-
Nov 24, 20250.100.120.100.120.1218.23%7,246
Nov 21, 20250.100.100.100.100.101.00%-
Nov 20, 20250.100.100.100.100.10-3.37%-
Nov 19, 20250.100.100.100.100.10-8.77%-
Nov 18, 20250.110.110.110.110.11-5.39%-
Nov 17, 20250.120.120.120.120.123.88%-
Nov 14, 20250.120.120.120.120.12-6.07%-
Nov 13, 20250.120.120.120.120.12-24.23%-
Nov 12, 20250.160.160.160.160.1629.88%5,000
Nov 11, 20250.130.130.130.130.13-5.99%-
Nov 10, 20250.130.130.130.130.13-0.37%-
Nov 7, 20250.130.130.130.130.13-2.90%-
Nov 6, 20250.140.140.140.140.141.85%-
Nov 5, 20250.140.140.140.140.141.12%-
Nov 4, 20250.130.130.130.130.131.90%-
Nov 3, 20250.130.130.130.130.13-1.50%-
Oct 31, 20250.130.130.130.130.13-1.11%-
Oct 30, 20250.140.140.140.140.14-20.59%-
Oct 29, 20250.140.170.140.170.1720.57%2,000
Oct 28, 20250.140.140.140.140.14-0.70%-
Oct 27, 20250.140.140.140.140.145.19%-
Oct 24, 20250.140.140.140.140.14-2.17%-
Oct 23, 20250.140.140.140.140.14-13.75%-
Oct 22, 20250.160.160.160.160.16--
Oct 21, 20250.160.160.160.160.16--
Oct 20, 20250.160.160.160.160.16--
Oct 17, 20250.160.160.160.160.16--
Oct 16, 20250.160.160.160.160.16--
Oct 15, 20250.160.160.160.160.16--
Oct 14, 20250.160.160.160.160.16--
Oct 13, 20250.160.160.160.160.16--
Oct 10, 20250.160.160.160.160.16--
Oct 9, 20250.160.160.160.160.163.90%-
Oct 8, 20250.150.150.150.150.15--
Oct 7, 20250.150.150.150.150.15-4.05%-
Oct 6, 20250.160.160.160.160.16-4.75%-
Oct 3, 20250.170.170.170.170.17-7.42%-
Oct 2, 20250.180.180.180.180.189.97%-
Oct 1, 20250.170.170.170.170.1710.33%-
Sep 30, 20250.150.150.150.150.15--
Sep 29, 20250.150.150.150.150.15--
Sep 26, 20250.150.150.150.150.15--
Sep 25, 20250.150.150.150.150.15--
Sep 24, 20250.150.150.150.150.153.45%-
Sep 23, 20250.150.150.150.150.15-3.65%-
Sep 22, 20250.150.150.150.150.153.44%-
Sep 19, 20250.150.150.150.150.156.99%-
Sep 18, 20250.140.140.140.140.145.43%-
Sep 17, 20250.130.130.130.130.13-14.00%-
Sep 16, 20250.150.150.150.150.15--
Sep 15, 20250.150.150.150.150.15--
Sep 12, 20250.150.150.150.150.15--
Sep 11, 20250.150.150.150.150.15--
Sep 10, 20250.150.150.150.150.15-6.83%-
Sep 9, 20250.160.160.160.160.16-5.57%-
Sep 8, 20250.170.170.170.170.17-2.01%-
Sep 5, 20250.170.170.170.170.17-0.85%-
Sep 4, 20250.180.180.180.180.184.78%-
Sep 3, 20250.170.170.170.170.171.21%-
Sep 2, 20250.170.170.170.170.17-4.34%-
Sep 1, 20250.170.170.170.170.17-0.86%-
Aug 29, 20250.170.170.170.170.17-1.13%-
Aug 28, 20250.180.180.180.180.18-19.04%-
Aug 27, 20250.180.220.180.220.2217.52%4,000
Aug 26, 20250.190.190.190.190.19-0.27%-
Aug 25, 20250.190.190.190.190.194.49%-
Aug 22, 20250.180.180.180.180.180.28%-
Aug 21, 20250.180.180.180.180.18-4.83%-
Aug 20, 20250.190.190.190.190.190.27%-
Aug 19, 20250.190.190.190.190.19-0.27%-
Aug 18, 20250.190.190.190.190.19-6.75%-
Aug 15, 20250.200.200.200.200.20-4.31%-
Aug 14, 20250.210.210.210.210.212.96%-
Aug 13, 20250.200.200.200.200.20-5.14%-
Aug 12, 20250.210.210.210.210.21-14.06%-
Aug 11, 20250.230.250.230.250.258.73%1,000
Aug 8, 20250.230.230.230.230.23-6.91%-
Aug 7, 20250.250.250.250.250.25-5.75%-
Aug 6, 20250.260.260.260.260.2612.50%-
Aug 5, 20250.230.230.230.230.23-10.42%-
Aug 4, 20250.260.260.260.260.26-4.07%-
Aug 1, 20250.270.270.270.270.27--
Jul 31, 20250.270.270.270.270.27--
Jul 30, 20250.270.270.270.270.2714.41%-
Jul 29, 20250.240.240.240.240.241.72%-
Jul 28, 20250.230.230.230.230.237.91%-
Jul 25, 20250.220.220.220.220.220.94%-
Jul 24, 20250.210.210.210.210.210.95%-
Jul 23, 20250.210.210.210.210.211.44%-
Jul 22, 20250.210.210.210.210.210.97%-
Jul 21, 20250.210.210.210.210.21-1.44%-