Skip to main content
Haivision Systems Inc. (FRA:H8A)
Germany flag Germany · Delayed Price · Currency is EUR
2.960
-0.040 (-1.33%)
At close: Dec 4, 2025

Haivision Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.023.003.023.022.03%-
Dec 4, 20252.962.962.962.962.96-1.33%-
Dec 3, 20253.003.003.003.003.00--
Dec 2, 20253.003.023.003.003.00-0.66%-
Dec 1, 20253.023.023.023.023.02--
Nov 28, 20253.003.023.003.023.021.34%-
Nov 27, 20252.982.982.982.982.980.68%-
Nov 26, 20252.962.962.962.962.96--
Nov 25, 20252.962.962.962.962.960.68%-
Nov 24, 20252.942.942.942.942.940.68%-
Nov 21, 20252.922.922.922.922.92--
Nov 20, 20252.942.942.922.922.92-1.35%-
Nov 19, 20252.962.962.962.962.964.23%-
Nov 18, 20252.842.842.842.842.84-0.70%-
Nov 17, 20252.862.862.862.862.86--
Nov 14, 20252.862.862.862.862.86-1.38%-
Nov 13, 20252.902.902.902.902.90-1.36%-
Nov 12, 20252.942.942.942.942.94-0.68%-
Nov 11, 20252.962.962.962.962.962.07%-
Nov 10, 20252.902.902.902.902.90-2.68%-
Nov 7, 20252.982.982.982.982.98-0.67%-
Nov 6, 20253.003.003.003.003.001.35%-
Nov 5, 20252.982.982.962.962.96-1.33%-
Nov 4, 20253.003.003.003.003.00-0.66%-
Nov 3, 20253.023.023.023.023.02-4.43%-
Oct 31, 20253.143.163.143.163.16--
Oct 30, 20253.043.163.043.163.16-0.63%-
Oct 29, 20253.023.183.023.183.18--
Oct 28, 20252.983.182.983.183.183.25%-
Oct 27, 20252.983.082.983.083.083.36%-
Oct 24, 20252.982.982.982.982.981.36%-
Oct 23, 20252.942.942.942.942.940.68%-
Oct 22, 20252.922.922.922.922.920.69%-
Oct 21, 20252.902.902.902.902.901.40%-
Oct 20, 20252.862.862.862.862.86-1.38%-
Oct 17, 20252.902.902.902.902.90-0.68%-
Oct 16, 20252.922.922.922.922.924.29%-
Oct 15, 20252.802.802.802.802.80-6.04%-
Oct 14, 20252.982.982.982.982.98--
Oct 13, 20252.982.982.982.982.98-0.67%-
Oct 10, 20253.003.003.003.003.00-0.66%-
Oct 9, 20253.023.023.023.023.02--
Oct 8, 20253.023.023.003.023.02--
Oct 7, 20253.003.023.003.023.021.34%-
Oct 6, 20252.982.982.982.982.982.05%-
Oct 3, 20252.922.922.922.922.92--
Oct 2, 20252.922.922.922.922.922.10%-
Oct 1, 20252.862.862.862.862.862.14%-
Sep 30, 20252.802.802.802.802.80-0.71%-
Sep 29, 20252.822.822.822.822.82-2.08%-
Sep 26, 20252.882.882.882.882.88-2.04%-
Sep 25, 20252.942.942.942.942.94--
Sep 24, 20252.942.942.942.942.94--
Sep 23, 20252.922.942.922.942.94--
Sep 22, 20252.942.942.942.942.94-1.34%-
Sep 19, 20252.962.982.962.982.980.68%-
Sep 18, 20252.942.962.942.962.960.68%-
Sep 17, 20252.942.942.942.942.94-2.65%-
Sep 16, 20253.023.023.023.023.021.34%-
Sep 15, 20252.982.982.982.982.98-1.32%-
Sep 12, 20253.023.023.023.023.0211.03%-
Sep 11, 20252.742.742.722.722.72--
Sep 10, 20252.722.722.722.722.72-2.16%-
Sep 9, 20252.782.782.782.782.780.72%-
Sep 8, 20252.762.762.762.762.761.47%-
Sep 5, 20252.742.742.722.722.72-0.73%-
Sep 4, 20252.742.742.742.742.74--
Sep 3, 20252.742.742.742.742.74-0.72%-
Sep 2, 20252.762.782.762.762.76--
Sep 1, 20252.762.762.762.762.76-1.43%-
Aug 29, 20252.802.802.802.802.801.45%-
Aug 28, 20252.762.762.762.762.762.22%-
Aug 27, 20252.682.702.682.702.70-2.17%-
Aug 26, 20252.782.782.762.762.761.47%-
Aug 25, 20252.702.722.702.722.72-1.45%-
Aug 22, 20252.762.762.762.762.760.73%-
Aug 21, 20252.742.742.742.742.741.48%-
Aug 20, 20252.722.722.702.702.70-1.46%-
Aug 19, 20252.742.742.742.742.74--
Aug 18, 20252.742.742.742.742.740.74%-
Aug 15, 20252.722.722.722.722.72-3.55%-
Aug 14, 20252.822.822.822.822.821.44%-
Aug 13, 20252.782.782.782.782.78-1.42%-
Aug 12, 20252.822.822.822.822.82-1.40%-
Aug 11, 20252.862.862.862.862.860.70%-
Aug 8, 20252.842.842.842.842.84-0.70%-
Aug 7, 20252.862.862.842.862.862.14%-
Aug 6, 20252.802.802.802.802.80-0.71%-
Aug 5, 20252.822.822.822.822.82--
Aug 4, 20252.822.822.822.822.82-4.73%-
Aug 1, 20252.982.982.962.962.96-0.67%-
Jul 31, 20252.962.982.962.982.980.68%-
Jul 30, 20252.942.962.942.962.964.23%-
Jul 29, 20252.842.842.842.842.840.71%-
Jul 28, 20252.802.822.802.822.82--
Jul 25, 20252.822.822.822.822.82--
Jul 24, 20252.822.822.822.822.82--
Jul 23, 20252.822.822.822.822.820.71%-
Jul 22, 20252.782.802.782.802.801.45%-
Jul 21, 20252.782.782.762.762.760.73%-