Euroz Hartleys Group Limited (FRA:E7L)
Germany
· Delayed Price · Currency is EUR 0.545
-0.030 (-5.22%)
Last updated: Dec 5, 2025, 8:06 AM CET
Euroz Hartleys Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Dec 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.44% | - |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.78% | - |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Nov 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.70% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Nov 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Nov 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | - |
| Nov 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.73% | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 30, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.46% | - |
| Oct 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Oct 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | - |
| Oct 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | - |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | - |
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.75% | 582 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | - |
| Oct 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.90% | - |
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | - |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.14% | - |
| Oct 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 7.14% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Sep 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | - |
| Sep 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.65% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | - |
| Sep 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 1.94% | - |
| Sep 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.98% | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.97% | - |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.98% | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.92% | - |
| Sep 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 4.00% | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 1.00% | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -2.91% | - |
| Aug 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.98% | - |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 3.48% | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 3.83% | - |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.84% | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.85% | - |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 2.62% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -7.66% | - |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.22% | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.66% | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 5.24% | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -7.66% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -6.42% | - |
| Aug 13, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.51 | 7.29% | 5,479 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 7.93% | - |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.44% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.58% | - |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -6.05% | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 5.98% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -7.33% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 8.37% | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -2.10% | - |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -2.86% | - |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -5.77% | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.43 | -6.31% | - |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.45 | 2.78% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.44 | 0.93% | - |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.44 | -6.14% | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.47 | 8.57% | - |
| Jul 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.43 | -0.94% | - |