H2APEX Group SCA
H2A.DE · XETRA
Market closed€0.860000€0.050000 (+6.17%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.778000 | €0.778000 | €0.778000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 17, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 16, 2026 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | — |
| July 16, 2026 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | — |
| July 16, 2026 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | — |
| July 16, 2026 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | €0.810000 | — |
| July 16, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 16, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 16, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 16, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 16, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 15, 2026 | €0.824000 | €0.824000 | €0.776000 | €0.780000 | €0.780000 | 1.00 |
| July 15, 2026 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | — |
| July 15, 2026 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | — |
| July 15, 2026 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | — |
| July 15, 2026 | €0.840000 | €0.840000 | €0.790000 | €0.838000 | €0.838000 | — |
| July 15, 2026 | €0.790000 | €0.840000 | €0.780000 | €0.780000 | €0.780000 | 492.00 |
| July 15, 2026 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | €0.780000 | — |
| July 15, 2026 | €0.770000 | €0.780000 | €0.770000 | €0.780000 | €0.780000 | — |
| July 14, 2026 | €0.800000 | €0.830000 | €0.800000 | €0.830000 | €0.830000 | 62.00 |
| July 14, 2026 | €0.830000 | €0.830000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 14, 2026 | €0.830000 | €0.830000 | €0.830000 | €0.830000 | €0.830000 | — |
| July 14, 2026 | €0.800000 | €0.830000 | €0.800000 | €0.830000 | €0.830000 | — |
| July 14, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 14, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 14, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 14, 2026 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | €0.800000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 13, 2026 | €0.860000 | €0.860000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.858000 | €0.820000 | €0.858000 | €0.858000 | — |
| July 10, 2026 | €0.820000 | €0.866000 | €0.820000 | €0.820000 | €0.820000 | 1.00 |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | €0.820000 | — |
| July 10, 2026 | €0.812000 | €0.820000 | €0.812000 | €0.820000 | €0.820000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.864000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.860000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 9, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 8, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 8, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 8, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 8, 2026 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | €0.802000 | — |
| July 8, 2026 | €0.862000 | €0.862000 | €0.802000 | €0.802000 | €0.802000 | 35.00 |
| July 8, 2026 | €0.862000 | €0.862000 | €0.862000 | €0.862000 | €0.862000 | — |
| July 8, 2026 | €0.848000 | €0.862000 | €0.848000 | €0.862000 | €0.862000 | — |
| July 7, 2026 | €0.858000 | €0.858000 | €0.858000 | €0.858000 | €0.858000 | — |
| July 7, 2026 | €0.838000 | €0.858000 | €0.838000 | €0.858000 | €0.858000 | 40.00 |
| July 7, 2026 | €0.850000 | €0.860000 | €0.850000 | €0.860000 | €0.860000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 7, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.852000 | €0.852000 | €0.852000 | €0.852000 | €0.852000 | — |
| July 6, 2026 | €0.850000 | €0.852000 | €0.850000 | €0.852000 | €0.852000 | — |
| July 6, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.838000 | €0.850000 | €0.838000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.928000 | €0.928000 | €0.850000 | €0.850000 | €0.850000 | — |
| July 6, 2026 | €0.928000 | €0.928000 | €0.796000 | €0.928000 | €0.928000 | — |
| July 6, 2026 | €0.796000 | €0.796000 | €0.796000 | €0.796000 | €0.796000 | — |
| July 3, 2026 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | — |
| July 3, 2026 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | — |
| July 3, 2026 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | 1.00 |
| July 3, 2026 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | €0.838000 | — |
| July 3, 2026 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | — |
| July 3, 2026 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | — |
| July 3, 2026 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | €0.840000 | — |
| July 3, 2026 | €0.818000 | €0.840000 | €0.818000 | €0.840000 | €0.840000 | 894.00 |
| July 3, 2026 | €0.804000 | €0.864000 | €0.804000 | €0.864000 | €0.864000 | 37.00 |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.806000 | €0.806000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | €0.758000 | — |
| July 2, 2026 | €0.774000 | €0.774000 | €0.746000 | €0.750000 | €0.750000 | — |
| July 1, 2026 | €0.746000 | €0.746000 | €0.746000 | €0.746000 | €0.746000 | — |
| July 1, 2026 | €0.746000 | €0.746000 | €0.746000 | €0.746000 | €0.746000 | — |
| July 1, 2026 | €0.700000 | €0.740000 | €0.700000 | €0.740000 | €0.740000 | — |
| July 1, 2026 | €0.734000 | €0.734000 | €0.700000 | €0.700000 | €0.700000 | 22.89K |
| July 1, 2026 | €0.794000 | €0.794000 | €0.794000 | €0.794000 | €0.794000 | — |
| July 1, 2026 | €0.850000 | €0.850000 | €0.794000 | €0.794000 | €0.794000 | 132.00 |
| July 1, 2026 | €0.852000 | €0.852000 | €0.800000 | €0.800000 | €0.800000 | 45.00 |
| July 1, 2026 | €0.808000 | €0.808000 | €0.808000 | €0.808000 | €0.808000 | 3.00 |
| July 1, 2026 | €0.850000 | €0.850000 | €0.808000 | €0.808000 | €0.808000 | — |
| June 30, 2026 | €0.832000 | €0.832000 | €0.832000 | €0.832000 | €0.832000 | — |
| June 30, 2026 | €0.830000 | €0.832000 | €0.830000 | €0.832000 | €0.832000 | 50.00 |
| June 30, 2026 | €0.834000 | €0.834000 | €0.834000 | €0.834000 | €0.834000 | — |
| June 30, 2026 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | 28.00 |
| June 30, 2026 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | — |
| June 30, 2026 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | 100.00 |
| June 30, 2026 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | — |
| June 30, 2026 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | €0.878000 | — |
| June 30, 2026 | €0.818000 | €0.836000 | €0.818000 | €0.836000 | €0.836000 | — |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | 2.00 |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | 114.00 |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 29, 2026 | €0.872000 | €0.900000 | €0.872000 | €0.900000 | €0.900000 | 2.00 |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 29, 2026 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 29, 2026 | €0.900000 | €0.900000 | €0.872000 | €0.872000 | €0.872000 | — |
| June 26, 2026 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | — |
| June 26, 2026 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | — |
| June 26, 2026 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | — |
| June 26, 2026 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | €0.894000 | — |
| June 26, 2026 | €0.900000 | €0.900000 | €0.894000 | €0.894000 | €0.894000 | 50.00 |
| June 26, 2026 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | — |
| June 26, 2026 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | — |
| June 26, 2026 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | €0.900000 | — |
| June 25, 2026 | €0.890000 | €0.890000 | €0.878000 | €0.878000 | €0.878000 | — |
| June 25, 2026 | €0.890000 | €0.890000 | €0.890000 | €0.890000 | €0.890000 | — |
| June 25, 2026 | €0.842000 | €0.890000 | €0.842000 | €0.890000 | €0.890000 | — |
| June 25, 2026 | €0.896000 | €0.896000 | €0.842000 | €0.842000 | €0.842000 | — |
| June 25, 2026 | €0.842000 | €0.842000 | €0.842000 | €0.842000 | €0.842000 | — |
| June 25, 2026 | €0.826000 | €0.842000 | €0.826000 | €0.842000 | €0.842000 | — |
| June 25, 2026 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | — |
| June 25, 2026 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | — |
| June 25, 2026 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | €0.826000 | — |
| June 24, 2026 | €0.890000 | €0.890000 | €0.890000 | €0.890000 | €0.890000 | 26.00 |
| June 24, 2026 | €0.864000 | €0.864000 | €0.850000 | €0.850000 | €0.850000 | 14.00 |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 24, 2026 | €0.844000 | €0.876000 | €0.844000 | €0.876000 | €0.876000 | — |
| June 23, 2026 | €0.880000 | €0.880000 | €0.876000 | €0.876000 | €0.876000 | — |
| June 23, 2026 | €0.880000 | €0.880000 | €0.880000 | €0.880000 | €0.880000 | — |
| June 23, 2026 | €0.856000 | €0.880000 | €0.856000 | €0.880000 | €0.880000 | — |
| June 23, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 23, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 23, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 23, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 23, 2026 | €0.896000 | €0.896000 | €0.890000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.944000 | €0.944000 | €0.896000 | €0.896000 | €0.896000 | 4.00 |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | €0.896000 | — |
| June 22, 2026 | €0.896000 | €0.900000 | €0.896000 | €0.900000 | €0.900000 | — |
| June 22, 2026 | €0.890000 | €0.930000 | €0.890000 | €0.896000 | €0.896000 | 56.00 |
| June 19, 2026 | €0.946000 | €0.946000 | €0.946000 | €0.946000 | €0.946000 | 90.00 |
| June 19, 2026 | €0.946000 | €0.946000 | €0.890000 | €0.896000 | €0.896000 | — |