H2APEX Group SCA H2A
XETR · Germany · Electronic Technology
€1.04+0.02 (+1.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.02 | 0.00% | €1.02 | €1.02 | €1.00 | 13 |
| 2026-09-29 | €1.02 | -1.92% | €1.02 | €1.04 | €1.02 | 1.07K |
| 2026-09-28 | €1.04 | +1.96% | €1.04 | €1.04 | €1.02 | 140 |
| 2026-09-25 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-24 | €1.02 | 0.00% | €1.02 | €1.04 | €1.02 | 118 |
| 2026-09-23 | €1.02 | 0.00% | €1.02 | €1.04 | €1.00 | 8.93K |
| 2026-09-22 | €1.02 | +0.49% | €0.98 | €1.04 | €0.98 | 14.39K |
| 2026-09-21 | €1.01 | -1.93% | €1.04 | €1.12 | €0.93 | 38.08K |
| 2026-09-18 | €1.03 | -15.85% | €1.14 | €1.22 | €1.00 | 75.45K |
| 2026-09-17 | €1.23 | +1.23% | €1.20 | €1.23 | €1.20 | 1.12K |
| 2026-09-16 | €1.22 | 0.00% | €1.22 | €1.22 | €1.21 | 3.86K |
| 2026-09-15 | €1.22 | +2.53% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-09-14 | €1.18 | -0.42% | €1.19 | €1.23 | €1.17 | 184 |
| 2026-09-11 | €1.19 | 0.00% | €1.19 | €1.19 | €1.15 | 165 |
| 2026-09-10 | €1.19 | 0.00% | €1.18 | €1.23 | €1.18 | 400 |
| 2026-09-09 | €1.19 | 0.00% | €1.14 | €1.19 | €1.14 | 788 |
| 2026-09-08 | €1.19 | +2.59% | €1.19 | €1.23 | €1.19 | 6.47K |
| 2026-09-07 | €1.16 | -1.69% | €1.20 | €1.34 | €1.16 | 14.57K |
| 2026-09-04 | €1.18 | +8.26% | €1.17 | €1.27 | €1.15 | 12.63K |
| 2026-09-03 | €1.09 | -16.79% | €1.34 | €1.34 | €1.09 | 61.78K |
| 2026-09-02 | €1.31 | -6.43% | €1.39 | €1.40 | €1.30 | 18.67K |
| 2026-09-01 | €1.40 | +37.93% | €1.22 | €1.63 | €1.22 | 104.83K |
| 2026-08-31 | €1.01 | 0.00% | €0.98 | €1.01 | €0.98 | 2 |
| 2026-08-28 | €1.01 | +0.50% | €1.01 | €1.01 | €1.01 | 0 |
| 2026-08-27 | €1.01 | -4.72% | €1.02 | €1.02 | €0.99 | 1.26K |
| 2026-08-26 | €1.06 | +1.44% | €1.07 | €1.10 | €1.06 | 3.98K |
| 2026-08-25 | €1.04 | -1.88% | €1.05 | €1.05 | €1.02 | 1.60K |
| 2026-08-24 | €1.07 | +1.91% | €1.00 | €1.07 | €1.00 | 1.05K |
| 2026-08-21 | €1.04 | -1.88% | €1.02 | €1.04 | €1.02 | 383 |
| 2026-08-20 | €1.07 | +5.45% | €1.08 | €1.08 | €1.07 | 100 |
| 2026-08-19 | €1.01 | -3.35% | €1.04 | €1.10 | €1.01 | 8.84K |
| 2026-08-18 | €1.04 | +1.46% | €1.07 | €1.11 | €1.04 | 2.03K |
| 2026-08-17 | €1.03 | -0.96% | €1.05 | €1.09 | €1.00 | 441 |
| 2026-08-14 | €1.04 | 0.00% | €1.04 | €1.08 | €1.01 | 3.81K |
| 2026-08-13 | €1.04 | +4.21% | €1.03 | €1.04 | €0.97 | 20.77K |
| 2026-08-12 | €1.00 | +10.15% | €0.91 | €1.03 | €0.91 | 11.90K |
| 2026-08-11 | €0.91 | +9.69% | €0.86 | €0.92 | €0.86 | 2.10K |
| 2026-08-10 | €0.83 | +4.82% | €0.80 | €0.83 | €0.80 | 6.21K |
| 2026-08-07 | €0.79 | -0.51% | €0.76 | €0.82 | €0.75 | 531 |
| 2026-08-06 | €0.79 | 0.00% | €0.82 | €0.82 | €0.79 | 3.01K |
| 2026-08-05 | €0.79 | -3.41% | €0.82 | €0.82 | €0.79 | 2 |
| 2026-08-04 | €0.82 | +6.22% | €0.80 | €0.85 | €0.75 | 8.27K |
| 2026-08-03 | €0.77 | -0.52% | €0.80 | €0.80 | €0.77 | 4 |
| 2026-07-31 | €0.78 | -3.24% | €0.83 | €0.83 | €0.77 | 5.78K |
| 2026-07-30 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-29 | €0.80 | -0.99% | €0.78 | €0.80 | €0.78 | 166 |
| 2026-07-28 | €0.81 | +4.38% | €0.83 | €0.83 | €0.81 | 100 |
| 2026-07-27 | €0.78 | -3.48% | €0.78 | €0.78 | €0.78 | 4.58K |
| 2026-07-24 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 0 |
| 2026-07-23 | €0.80 | -2.66% | €0.83 | €0.83 | €0.80 | 2 |
| 2026-07-22 | €0.83 | +2.99% | €0.82 | €0.83 | €0.78 | 828 |
| 2026-07-21 | €0.80 | +3.08% | €0.78 | €0.83 | €0.78 | 14 |
| 2026-07-20 | €0.78 | -2.99% | €0.78 | €0.78 | €0.78 | 256 |
| 2026-07-17 | €0.80 | 0.00% | €0.78 | €0.80 | €0.78 | 239 |
| 2026-07-16 | €0.80 | +3.35% | €0.80 | €0.80 | €0.78 | 1.24K |
| 2026-07-15 | €0.78 | -1.27% | €0.77 | €0.82 | €0.77 | 14.86K |
| 2026-07-14 | €0.79 | -5.30% | €0.80 | €0.80 | €0.79 | 67 |
| 2026-07-13 | €0.83 | -2.81% | €0.86 | €0.86 | €0.83 | 2 |
| 2026-07-10 | €0.85 | +2.89% | €0.86 | €0.86 | €0.85 | 3.65K |
| 2026-07-09 | €0.83 | +0.73% | €0.86 | €0.86 | €0.83 | 5 |
| 2026-07-08 | €0.82 | +1.23% | €0.85 | €0.85 | €0.82 | 4 |
| 2026-07-07 | €0.81 | +0.49% | €0.84 | €0.84 | €0.80 | 2.26K |
| 2026-07-06 | €0.81 | -0.49% | €0.84 | €0.84 | €0.81 | 11 |
| 2026-07-03 | €0.81 | +1.75% | €0.84 | €0.84 | €0.81 | 2 |
| 2026-07-02 | €0.80 | +8.99% | €0.77 | €0.81 | €0.77 | 3.03K |
| 2026-07-01 | €0.73 | -8.71% | €0.85 | €0.85 | €0.73 | 25.48K |
| 2026-06-30 | €0.80 | -5.85% | €0.84 | €0.84 | €0.80 | 1.54K |
| 2026-06-29 | €0.85 | +1.67% | €0.90 | €0.90 | €0.85 | 4 |
| 2026-06-26 | €0.84 | -6.04% | €0.84 | €0.84 | €0.84 | 140 |
| 2026-06-25 | €0.89 | +1.82% | €0.88 | €0.89 | €0.88 | 317 |
| 2026-06-24 | €0.88 | 0.00% | €0.84 | €0.89 | €0.84 | 3.03K |
| 2026-06-23 | €0.88 | -4.98% | €0.89 | €0.89 | €0.85 | 10.06K |
| 2026-06-22 | €0.92 | -2.94% | €0.89 | €0.92 | €0.89 | 10 |
| 2026-06-19 | €0.95 | +3.70% | €0.95 | €0.95 | €0.95 | 150 |
| 2026-06-18 | €0.92 | -0.65% | €0.89 | €0.96 | €0.89 | 6.48K |
| 2026-06-17 | €0.92 | -1.70% | €0.89 | €0.92 | €0.89 | 215 |
| 2026-06-16 | €0.94 | +1.73% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-15 | €0.92 | -2.94% | €0.89 | €0.92 | €0.89 | 4.01K |
| 2026-06-12 | €0.95 | +0.63% | €0.95 | €0.95 | €0.95 | 113 |
| 2026-06-11 | €0.95 | +2.83% | €0.98 | €0.98 | €0.95 | 550 |
| 2026-06-10 | €0.92 | -8.46% | €0.94 | €0.94 | €0.92 | 8.23K |
| 2026-06-09 | €1.00 | +0.50% | €1.00 | €1.00 | €1.00 | 0 |
| 2026-06-08 | €1.00 | +3.09% | €1.15 | €1.15 | €0.98 | 2.43K |
| 2026-06-05 | €0.97 | +5.66% | €0.98 | €1.00 | €0.96 | 4.64K |
| 2026-06-04 | €0.92 | -1.08% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-06-03 | €0.93 | -1.28% | €0.94 | €0.94 | €0.93 | 5.00K |
| 2026-06-02 | €0.94 | -1.26% | €0.94 | €0.94 | €0.94 | 0 |
| 2026-06-01 | €0.95 | -1.65% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-05-29 | €0.97 | -2.22% | €0.99 | €0.99 | €0.95 | 3.14K |
| 2026-05-28 | €0.99 | +0.41% | €1.00 | €1.00 | €0.96 | 24.02K |