Hazer More Historical Data - 2H8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Hazer Group Limited (2H8)
Hazer Group Limited (2H8) Historical

2H8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.204	0.00	0.00%	0.204	0.204	0.204	0.00
Jul 25 2024	0.204	-0.008	-3.77%	0.2155	0.2155	0.204	10,250
Jul 24 2024	0.212	-0.0035	-1.62%	0.212	0.212	0.212	1
Jul 23 2024	0.2155	0.00	0.00%	0.2265	0.2265	0.215	18,216
Jul 22 2024	0.2155	-0.02	-8.49%	0.2155	0.2155	0.2155	2,800
Jul 19 2024	0.2355	0.00	0.00%	0.2355	0.2355	0.2355	0.00
Jul 18 2024	0.2355	0.0085	3.74%	0.2355	0.2355	0.2355	19,500
Jul 17 2024	0.227	0.00	0.00%	0.227	0.227	0.227	0.00
Jul 16 2024	0.227	-0.013	-5.42%	0.227	0.227	0.227	236
Jul 15 2024	0.24	0.0055	2.35%	0.2255	0.24	0.2255	1,227
Jul 12 2024	0.2345	0.0145	6.59%	0.22	0.2345	0.22	1,100
Jul 11 2024	0.22	-0.002	-0.90%	0.235	0.235	0.22	2,820
Jul 10 2024	0.222	-0.016	-6.72%	0.222	0.222	0.222	3,000
Jul 09 2024	0.238	0.00	0.00%	0.226	0.238	0.226	7,000
Jul 08 2024	0.238	0.00	0.00%	0.238	0.238	0.238	0.00
Jul 05 2024	0.238	0.006	2.59%	0.238	0.238	0.238	450
Jul 04 2024	0.232	-0.008	-3.33%	0.244	0.244	0.232	5,494
Jul 03 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0.00
Jul 02 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0.00
Jul 01 2024	0.24	0.017	7.62%	0.24	0.24	0.2285	3,250
Jun 28 2024	0.223	-0.0115	-4.90%	0.223	0.223	0.223	11,000
Jun 27 2024	0.2345	-0.009	-3.70%	0.2345	0.2345	0.2345	4,000
Jun 26 2024	0.2435	0.00	0.00%	0.2435	0.2435	0.2435	0.00
Jun 25 2024	0.2435	0.0095	4.06%	0.2435	0.2435	0.2435	15,000
Jun 24 2024	0.234	-0.0195	-7.69%	0.25	0.25	0.234	6,050
Jun 21 2024	0.2535	0.00	0.00%	0.2535	0.2535	0.2535	0.00
Jun 20 2024	0.2535	0.0085	3.47%	0.253	0.2535	0.253	4,978
Jun 19 2024	0.245	0.009	3.81%	0.2375	0.245	0.2375	5,207
Jun 18 2024	0.236	-0.0055	-2.28%	0.2365	0.2365	0.236	13,030
Jun 17 2024	0.2415	-0.007	-2.82%	0.2545	0.2545	0.2415	8,250
Jun 14 2024	0.2485	-0.005	-1.97%	0.249	0.249	0.2485	7,925
Jun 13 2024	0.2535	-0.018	-6.63%	0.2665	0.2665	0.2535	13,800
Jun 12 2024	0.2715	0.00	0.00%	0.2715	0.2715	0.2715	0.00
Jun 11 2024	0.2715	-0.007	-2.51%	0.2715	0.2715	0.2715	3,000
Jun 10 2024	0.2785	0.00	0.00%	0.2785	0.2785	0.2785	0.00
Jun 07 2024	0.2785	-0.0105	-3.63%	0.279	0.293	0.2785	16,250
Jun 06 2024	0.289	-0.001	-0.34%	0.276	0.289	0.276	7,000
Jun 05 2024	0.29	0.0115	4.13%	0.29	0.29	0.29	15,915
Jun 04 2024	0.2785	-0.015	-5.11%	0.2955	0.2955	0.2785	1,120
Jun 03 2024	0.2935	0.0225	8.30%	0.2935	0.2935	0.2935	4,000
May 31 2024	0.271	0.00	0.00%	0.271	0.271	0.271	0.00
May 30 2024	0.271	-0.014	-4.91%	0.28	0.28	0.271	6,400
May 29 2024	0.285	0.0025	0.88%	0.30	0.30	0.285	11,700
May 28 2024	0.2825	0.00	0.00%	0.2825	0.2825	0.2825	0.00
May 27 2024	0.2825	-0.0175	-5.83%	0.2825	0.2825	0.2825	17,000
May 24 2024	0.30	0.0095	3.27%	0.2845	0.30	0.284	12,269
May 23 2024	0.2905	-0.003	-1.02%	0.3085	0.309	0.2905	24,686
May 22 2024	0.2935	-0.007	-2.33%	0.295	0.295	0.2935	3,000
May 21 2024	0.3005	0.0005	0.17%	0.2985	0.3095	0.2985	17,550
May 20 2024	0.30	-0.017	-5.36%	0.3005	0.3005	0.30	7,250
May 17 2024	0.317	0.0125	4.11%	0.302	0.317	0.302	17,200
May 16 2024	0.3045	0.025	8.94%	0.304	0.3195	0.304	32,276
May 15 2024	0.2795	-0.0235	-7.76%	0.2885	0.2935	0.2785	33,590
May 14 2024	0.303	0.00	0.00%	0.303	0.303	0.303	0.00
May 13 2024	0.303	0.0125	4.30%	0.303	0.303	0.303	8,250
May 10 2024	0.2905	0.0085	3.01%	0.2905	0.2905	0.2905	5,400
May 09 2024	0.282	0.00	0.00%	0.282	0.282	0.282	0.00
May 08 2024	0.282	-0.0075	-2.59%	0.282	0.282	0.282	1,000
May 07 2024	0.2895	0.00	0.00%	0.2895	0.2895	0.2895	0.00
May 06 2024	0.2895	0.006	2.12%	0.2895	0.2895	0.2895	1,050
May 03 2024	0.2835	0.002	0.71%	0.2765	0.2835	0.2765	6,150
May 02 2024	0.2815	0.0075	2.74%	0.289	0.289	0.2815	12,170
Apr 30 2024	0.274	0.001	0.37%	0.2835	0.2835	0.274	22,500
Apr 29 2024	0.273	-0.019	-6.51%	0.2755	0.2755	0.273	17,102

Federal Republic of Germ...

Lyxor Core STOXX Europe ...

iShares ESG Advanced MSC...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions