H2APEX Group SCA (FRA:H2A)
Germany
· Delayed Price · Currency is EUR 1.320
-0.020 (-1.49%)
At close: Dec 3, 2025
H2APEX Group SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Dec 3, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 3.73% | 52 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 50 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 27, 2025 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 1,196 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -6.99% | 2,650 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Nov 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.56% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Nov 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Nov 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 40 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Oct 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.95% | - |
| Oct 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | - |
| Oct 23, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -1.17% | 10,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | 52 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Oct 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 6, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 750 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Oct 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -8.49% | - |
| Sep 30, 2025 | 1.86 | 2.12 | 1.86 | 2.12 | 2.12 | 13.98% | 10,000 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 26, 2025 | 2.06 | 2.06 | 1.86 | 1.86 | 1.86 | 2.20% | 2,250 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 22, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -4.21% | 1,861 |
| Sep 19, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.60% | 600 |
| Sep 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -3.06% | 1,600 |
| Sep 15, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.08% | 2 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Sep 10, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | -1.03% | - |
| Sep 9, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -1.52% | 500 |
| Sep 8, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | -5.71% | 200 |
| Sep 5, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 3.96% | 1,520 |
| Sep 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 19.78% | - |
| Aug 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -14.49% | - |
| Aug 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 12.63% | 5,500 |
| Aug 22, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 750 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.38% | - |
| Aug 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 8.14% | - |
| Aug 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | - |
| Aug 18, 2025 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | -1.61% | 1,250 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 12, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 3,130 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Aug 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.06% | - |
| Aug 5, 2025 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 6.49% | 25 |
| Aug 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Jul 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Jul 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jul 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jul 28, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 500 |
| Jul 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | - |
| Jul 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.28% | - |
| Jul 23, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 3.80% | 300 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jul 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |