Harvard Bioscience, Inc. (FRA:HBI)
Germany
· Delayed Price · Currency is EUR 0.605
-0.005 (-0.82%)
At close: Dec 5, 2025
Harvard Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.92% | - |
| Dec 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.72% | 500 |
| Dec 1, 2025 | 0.64 | 0.72 | 0.64 | 0.72 | 0.72 | 13.39% | 4,000 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Nov 26, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 14.16% | 3,000 |
| Nov 25, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 4.63% | 500 |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 12.50% | 2,000 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -10.28% | - |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.20% | 400 |
| Nov 17, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 8.93% | 2,169 |
| Nov 14, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 15.23% | 14,761 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -5.63% | 3,000 |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 14.44% | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.16% | - |
| Nov 10, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.99% | 12,300 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 6, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -8.03% | 34,681 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.39% | 700 |
| Nov 4, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.23% | 18,260 |
| Nov 3, 2025 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | 9.78% | 52,683 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -31.82% | 7,750 |
| Oct 30, 2025 | 0.34 | 0.68 | 0.34 | 0.66 | 0.66 | 117.11% | 48,015 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.56% | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 16.88% | 300 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.31% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.49% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.70% | 2,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.71% | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.79% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.33% | - |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.53% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.18% | - |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.30% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.40% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.24% | - |
| Sep 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.93% | - |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.26% | - |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.84% | - |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.74% | - |
| Sep 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.99% | - |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.47% | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.98% | - |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.22% | - |
| Sep 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.68% | - |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -12.84% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.68% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.18% | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.53% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 12.23% | - |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.66% | - |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.90% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.52% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 16.32% | - |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.55% | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.76% | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -16.22% | - |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.78% | - |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 11.34% | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.19% | - |
| Aug 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 11.90% | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.65% | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.17% | - |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.85% | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -8.90% | 7,020 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -11.03% | - |
| Jul 24, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 14.81% | 8,500 |
| Jul 23, 2025 | 0.34 | 0.47 | 0.34 | 0.47 | 0.47 | 35.47% | 2,000 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |