Skip to main content
H2 Core AG (FRA:M5S)
Germany flag Germany · Delayed Price · Currency is EUR
0.650
0.00 (0.00%)
At close: Dec 4, 2025

H2 Core AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.650.650.650.650.65--
Dec 3, 20250.650.650.650.650.65--
Dec 2, 20250.650.650.650.650.65--
Dec 1, 20250.650.650.650.650.656.56%-
Nov 28, 20250.610.610.610.610.61--
Nov 27, 20250.610.610.610.610.61--
Nov 26, 20250.610.610.610.610.61--
Nov 25, 20250.610.610.610.610.61--
Nov 24, 20250.610.610.610.610.61-1.61%-
Nov 21, 20250.650.650.620.620.62-4.62%-
Nov 20, 20250.650.680.650.650.65-200
Nov 19, 20250.650.650.650.650.65--
Nov 18, 20250.650.650.650.650.65--
Nov 14, 20250.650.650.650.650.65-13.33%-
Nov 13, 20250.650.750.650.750.7515.38%13
Nov 12, 20250.650.650.650.650.65--
Nov 11, 20250.650.650.650.650.65--
Nov 10, 20250.650.650.650.650.658.33%-
Nov 6, 20250.600.600.600.600.60--
Nov 5, 20250.630.630.600.600.60-4.76%-
Nov 4, 20250.630.630.630.630.63--
Nov 3, 20250.630.630.630.630.633.28%-
Oct 31, 20250.610.610.610.610.61--
Oct 30, 20250.610.610.610.610.61--
Oct 29, 20250.610.610.610.610.61--
Oct 28, 20250.630.630.610.610.61-3.17%-
Oct 27, 20250.630.630.630.630.63--
Oct 24, 20250.630.630.630.630.63--
Oct 23, 20250.650.650.630.630.63-7.35%2,220
Oct 16, 20250.680.680.680.680.681.49%-
Oct 15, 20250.670.670.670.670.67--
Oct 14, 20250.690.690.670.670.67-2.90%-
Oct 13, 20250.690.690.690.690.69--
Oct 10, 20250.690.690.690.690.69--
Oct 9, 20250.730.730.690.690.69-5.48%-
Oct 8, 20250.730.730.730.730.73--
Oct 7, 20250.730.730.730.730.73-3.31%-
Oct 6, 20250.760.760.760.760.7611.03%-
Oct 3, 20250.680.680.680.680.68--
Oct 2, 20250.680.680.680.680.68--
Oct 1, 20250.680.680.680.680.684.62%-
Sep 22, 20250.650.650.650.650.651.56%1,750
Sep 12, 20250.640.640.640.640.64--
Sep 11, 20250.600.640.600.640.644.92%-
Sep 10, 20250.700.700.600.610.61-12.86%-
Sep 9, 20250.700.700.700.700.70--
Sep 8, 20250.700.700.700.700.70--
Sep 5, 20250.730.730.700.700.70-4.11%-
Sep 4, 20250.740.740.730.730.73-1.35%-
Sep 3, 20250.740.740.740.740.74--
Sep 2, 20250.740.740.740.740.74--
Sep 1, 20250.740.740.740.740.74--
Aug 29, 20250.740.740.740.740.745.71%-
Aug 28, 20250.700.700.700.700.70--
Aug 27, 20250.700.700.700.700.70--
Aug 26, 20250.700.700.700.700.70--
Aug 25, 20250.700.700.700.700.70--
Aug 22, 20250.700.700.700.700.70--
Aug 21, 20250.700.700.700.700.70--
Aug 20, 20250.700.700.700.700.70--
Aug 19, 20250.700.700.700.700.70--
Aug 18, 20250.730.730.700.700.70-4.11%-
Aug 15, 20250.710.730.710.730.732.82%-
Aug 14, 20250.710.710.710.710.71--
Aug 13, 20250.710.710.710.710.71--
Aug 12, 20250.710.710.710.710.71-5.33%-
Aug 11, 20250.750.750.750.750.75--
Aug 8, 20250.750.750.750.750.75--
Aug 7, 20250.750.750.750.750.75--
Aug 6, 20250.750.750.750.750.75--
Aug 5, 20250.790.790.750.750.75-5.06%-
Aug 4, 20250.790.790.790.790.79--
Aug 1, 20250.790.790.790.790.79-7.06%-
Jul 31, 20250.850.850.850.850.857.59%420
Jul 30, 20250.790.790.790.790.79--
Jul 29, 20250.790.790.790.790.79--
Jul 28, 20250.700.790.700.790.79-3.66%250
Jul 25, 20250.820.820.820.820.82--
Jul 24, 20250.850.850.820.820.82-0.61%-
Jul 23, 20250.830.830.830.830.834.43%-
Jul 22, 20250.790.790.790.790.79--
Jul 21, 20250.790.790.790.790.79--
Jul 18, 20250.790.790.790.790.79--
Jul 17, 20250.790.790.790.790.79--
Jul 16, 20250.820.820.790.790.79-3.66%-
Jul 15, 20250.820.820.820.820.82--
Jul 14, 20250.800.820.800.820.82-4.65%-
Jul 11, 20250.800.860.800.860.867.50%-
Jul 10, 20250.760.800.760.800.806.67%-
Jul 9, 20250.750.750.750.750.752.74%-
Jul 8, 20250.730.730.730.730.73--
Jul 7, 20250.730.730.730.730.73--
Jul 4, 20250.710.730.710.730.732.82%-
Jul 3, 20250.620.710.620.710.7114.52%-
Jul 2, 20250.620.620.620.620.62--
Jul 1, 20250.620.620.620.620.62--
Jun 30, 20250.620.640.620.620.623.33%2,200
Jun 27, 20250.600.600.600.600.60-10.45%-
Jun 26, 20250.650.670.650.670.673.08%-
Jun 25, 20250.700.700.650.650.65-7.14%-