tiprankstipranks
exceet Group SA (DE:H2A)
XETRA:H2A
Germany Market
H2A
exceet Group SA
RESEARCH TOOLSreports
Want to see DE:H2A full AI Analyst Report?

exceet Group SA (H2A) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
1.09
1.09
1.06
1.06
1.06
+0.95%
324
0.04
May 07, 2026
1.09
1.09
1.05
1.05
1.05
+0.96%
3,281
0.38
May 06, 2026
1.12
1.12
1.04
1.04
1.04
-5.02%
7,382
0.87
May 05, 2026
1.11
1.11
1.10
1.10
1.10
-3.10%
1,000
0.12
May 04, 2026
1.12
1.17
1.10
1.13
1.13
+0.89%
14,995
1.76
May 01, 2026
1.12
1.35
1.05
1.12
1.12
0.00%
0
0.00
Apr 30, 2026
1.05
1.35
1.05
1.12
1.12
+10.89%
139,222
21.94
Apr 29, 2026
0.97
1.05
0.97
1.01
1.01
0.00%
842
0.13
Apr 28, 2026
1.04
1.05
1.01
1.01
1.01
-1.46%
487
0.08
Apr 27, 2026
1.04
1.05
1.03
1.03
1.03
+1.49%
971
0.15
Apr 24, 2026
1.05
1.05
1.01
1.01
1.01
0.00%
549
0.08
Apr 23, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 22, 2026
1.05
1.05
1.01
1.01
1.01
-1.46%
222
0.03
Apr 21, 2026
1.03
1.05
1.00
1.03
1.03
+1.99%
6,368
0.84
Apr 20, 2026
1.00
1.05
0.90
1.01
1.01
+0.50%
6,146
0.81
Apr 17, 2026
0.93
1.01
0.88
1.00
1.00
+12.36%
16,797
2.29
Apr 16, 2026
0.86
0.92
0.86
0.89
0.89
-0.89%
5,582
0.77
Apr 15, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Apr 14, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Apr 13, 2026
0.83
0.90
0.83
0.90
0.90
+4.91%
3,067
0.41
Apr 10, 2026
0.88
0.90
0.84
0.86
0.86
-6.75%
7,009
0.96
Apr 09, 2026
0.90
0.92
0.90
0.92
0.92
0.00%
350
0.05
Apr 08, 2026
0.92
0.92
0.92
0.92
0.92
+0.22%
0
0.00
Apr 07, 2026
0.95
0.95
0.92
0.92
0.92
-5.08%
5,861
0.78
Apr 06, 2026
0.97
1.05
0.95
0.97
0.97
0.00%
0
0.00
Apr 03, 2026
0.97
1.05
0.95
0.97
0.97
0.00%
0
0.00
Apr 02, 2026
1.03
1.05
0.95
0.97
0.97
-7.21%
7,406
0.89
Apr 01, 2026
1.00
1.16
0.99
1.04
1.04
+4.00%
23,979
2.92
Mar 31, 2026
0.98
1.00
0.98
1.00
1.00
+4.17%
1,205
0.15
Mar 30, 2026
0.90
0.96
0.90
0.96
0.96
+10.34%
9,619
1.19
Mar 27, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Mar 26, 2026
0.89
0.89
0.85
0.87
0.87
-2.79%
15,818
2.02
Mar 25, 2026
0.98
0.98
0.84
0.90
0.90
-5.79%
34,861
4.77
Mar 24, 2026
0.99
0.99
0.90
0.95
0.95
-1.55%
11,908
1.64
Mar 23, 2026
0.99
1.00
0.97
0.97
0.97
-2.03%
3,025
0.39
Mar 20, 2026
1.00
1.00
0.97
0.99
0.99
0.00%
10,510
1.39
Mar 19, 2026
1.03
1.03
0.99
0.99
0.99
-1.01%
2,800
0.37
Mar 18, 2026
1.09
1.13
1.00
1.00
1.00
-6.13%
31,599
4.38
Mar 17, 2026
1.05
1.06
1.02
1.06
1.06
+1.92%
3,101
0.40
Mar 16, 2026
1.07
1.07
1.03
1.04
1.04
-4.59%
4,747
0.61
Mar 13, 2026
1.10
1.16
1.06
1.09
1.09
-3.54%
45,645
6.39
Mar 12, 2026
1.21
1.24
1.12
1.13
1.13
-6.61%
39,418
5.99
Mar 11, 2026
1.21
1.21
1.21
1.21
1.21
0.00%
0
0.00
Mar 10, 2026
1.22
1.22
1.21
1.21
1.21
-2.42%
2,540
0.37
Mar 09, 2026
1.23
1.26
1.23
1.24
1.24
-1.59%
751
0.11
Mar 06, 2026
1.26
1.26
1.26
1.26
1.26
0.00%
0
0.00
Mar 05, 2026
1.26
1.26
1.26
1.26
1.26
+1.61%
200
0.03
Mar 04, 2026
1.26
1.26
1.24
1.24
1.24
0.00%
1,202
0.17
Mar 03, 2026
1.24
1.24
1.24
1.24
1.24
-0.80%
0
0.00
Mar 02, 2026
1.25
1.25
1.25
1.25
1.25
-0.79%
0
0.00
Rows:
50