Hana Microelectronics Public Company Limited (FRA:HAA1)
Germany
· Delayed Price · Currency is EUR 0.408
-0.008 (-1.92%)
At close: Dec 4, 2025
FRA:HAA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94% | - |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 3.45% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.98% | - |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -11.26% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.67% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.44% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.89% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.36% | - |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -3.49% | - |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -14.39% | - |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.83% | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.80% | - |
| Nov 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 0.91% | - |
| Nov 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -5.98% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -2.50% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.84% | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.85% | - |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.67% | - |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.84% | - |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -2.46% | - |
| Oct 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.83% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.83% | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 0.84% | - |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | - |
| Oct 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -7.75% | - |
| Oct 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 7.50% | 500 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -2.44% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 4.24% | - |
| Oct 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.84% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | - |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -2.42% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | - |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -0.80% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 8.70% | 600 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -0.86% | - |
| Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -2.54% | - |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -8.53% | - |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.77% | - |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 0.78% | - |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 1.57% | - |
| Sep 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -2.31% | - |
| Sep 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Sep 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -2.26% | - |
| Sep 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 0.76% | - |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | -1.49% | - |
| Sep 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -1.47% | - |
| Sep 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 4.62% | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 3.17% | - |
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | - |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 0.79% | - |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 1.61% | - |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.81% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | - |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -1.60% | - |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -1.57% | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 0.79% | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 0.80% | - |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 12.61% | - |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 6.73% | - |
| Aug 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -3.70% | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 0.93% | - |
| Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.83% | - |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -4.39% | - |
| Aug 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -1.72% | - |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 2.65% | - |
| Aug 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 0.89% | - |
| Aug 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -1.75% | - |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | - | - |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -2.56% | - |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.85% | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 2.61% | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -2.54% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.84% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 1.71% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 8.33% | - |
| Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 2.86% | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -2.78% | - |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 0.93% | - |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -2.73% | - |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.90% | - |
| Jul 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | - | - |