Focus Home Interactive Société anonyme (0HF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.56 | 11.72 | 11.52 | 11.54 | 11.54 | - |
| 02 May 2024 | 10.84 | 11.36 | 10.78 | 11.36 | 11.36 | - |
| 30 Apr 2024 | 10.68 | 10.90 | 10.68 | 10.84 | 10.84 | - |
| 29 Apr 2024 | 10.98 | 11.16 | 10.60 | 10.70 | 10.70 | - |
| 26 Apr 2024 | 9.90 | 11.02 | 9.90 | 11.00 | 11.00 | - |
| 25 Apr 2024 | 11.58 | 11.58 | 9.96 | 9.96 | 9.96 | - |
| 24 Apr 2024 | 13.24 | 13.24 | 12.76 | 12.76 | 12.76 | - |
| 23 Apr 2024 | 10.60 | 12.26 | 10.60 | 12.06 | 12.06 | - |
| 22 Apr 2024 | 7.96 | 11.00 | 7.96 | 11.00 | 11.00 | 50 |
| 19 Apr 2024 | 7.85 | 8.02 | 7.85 | 7.94 | 7.94 | - |
| 18 Apr 2024 | 8.12 | 8.12 | 7.88 | 7.94 | 7.94 | - |
| 17 Apr 2024 | 7.84 | 8.03 | 7.80 | 8.02 | 8.02 | - |
| 16 Apr 2024 | 7.90 | 7.92 | 7.90 | 7.91 | 7.91 | - |
| 15 Apr 2024 | 7.92 | 7.95 | 7.89 | 7.95 | 7.95 | - |
| 12 Apr 2024 | 8.10 | 8.12 | 8.05 | 8.12 | 8.12 | - |
| 11 Apr 2024 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | - |
| 10 Apr 2024 | 7.71 | 8.18 | 7.70 | 8.18 | 8.18 | - |
| 09 Apr 2024 | 7.72 | 7.73 | 7.61 | 7.62 | 7.62 | - |
| 08 Apr 2024 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | - |
| 05 Apr 2024 | 8.12 | 8.12 | 7.71 | 7.71 | 7.71 | - |
| 04 Apr 2024 | 8.41 | 8.50 | 8.33 | 8.33 | 8.33 | - |
| 03 Apr 2024 | 8.97 | 8.98 | 8.27 | 8.46 | 8.46 | - |
| 02 Apr 2024 | 9.09 | 9.45 | 9.09 | 9.24 | 9.24 | - |
| 28 Mar 2024 | 9.07 | 9.11 | 8.88 | 8.93 | 8.93 | - |
| 27 Mar 2024 | 9.09 | 9.23 | 9.08 | 9.08 | 9.08 | - |
| 26 Mar 2024 | 8.79 | 9.19 | 8.79 | 9.19 | 9.19 | 12 |
| 25 Mar 2024 | 9.00 | 9.00 | 8.77 | 8.77 | 8.77 | - |
| 22 Mar 2024 | 9.24 | 9.26 | 8.98 | 9.03 | 9.03 | 160 |
| 21 Mar 2024 | 9.81 | 9.81 | 9.37 | 9.39 | 9.39 | - |
| 20 Mar 2024 | 9.85 | 9.94 | 9.73 | 9.83 | 9.83 | - |
| 19 Mar 2024 | 10.06 | 10.06 | 9.86 | 9.86 | 9.86 | - |
| 18 Mar 2024 | 9.78 | 10.22 | 9.78 | 10.16 | 10.16 | - |
| 15 Mar 2024 | 10.38 | 10.38 | 9.66 | 9.88 | 9.88 | - |
| 14 Mar 2024 | 11.14 | 11.14 | 10.38 | 10.38 | 10.38 | 310 |
| 13 Mar 2024 | 11.38 | 11.38 | 11.08 | 11.08 | 11.08 | - |
| 12 Mar 2024 | 11.62 | 11.62 | 11.30 | 11.44 | 11.44 | - |
| 11 Mar 2024 | 11.60 | 11.90 | 11.60 | 11.66 | 11.66 | 84 |
| 08 Mar 2024 | 12.06 | 12.06 | 11.52 | 11.66 | 11.66 | - |
| 07 Mar 2024 | 12.58 | 12.58 | 12.08 | 12.10 | 12.10 | - |
| 06 Mar 2024 | 12.84 | 13.16 | 12.64 | 13.02 | 13.02 | - |
| 05 Mar 2024 | 12.84 | 12.84 | 12.68 | 12.70 | 12.70 | - |
| 04 Mar 2024 | 12.30 | 12.84 | 12.30 | 12.70 | 12.70 | - |
| 01 Mar 2024 | 12.16 | 12.16 | 11.94 | 12.06 | 12.06 | 7 |
| 29 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 28 Feb 2024 | 13.18 | 13.20 | 12.74 | 12.74 | 12.74 | - |
| 27 Feb 2024 | 13.34 | 13.34 | 13.18 | 13.18 | 13.18 | - |
| 26 Feb 2024 | 13.66 | 13.66 | 13.28 | 13.30 | 13.30 | - |
| 23 Feb 2024 | 13.86 | 14.10 | 13.52 | 13.52 | 13.52 | - |
| 22 Feb 2024 | 13.22 | 13.70 | 13.22 | 13.70 | 13.70 | - |
| 21 Feb 2024 | 13.28 | 13.28 | 13.20 | 13.20 | 13.20 | - |
| 20 Feb 2024 | 13.26 | 13.32 | 13.22 | 13.32 | 13.32 | - |
| 19 Feb 2024 | 13.70 | 13.70 | 13.26 | 13.26 | 13.26 | - |
| 16 Feb 2024 | 13.22 | 13.56 | 13.14 | 13.56 | 13.56 | - |
| 15 Feb 2024 | 13.32 | 13.42 | 13.14 | 13.14 | 13.14 | - |
| 14 Feb 2024 | 13.46 | 13.46 | 13.20 | 13.22 | 13.22 | - |
| 13 Feb 2024 | 13.66 | 13.66 | 13.00 | 13.00 | 13.00 | - |
| 12 Feb 2024 | 13.52 | 13.74 | 13.38 | 13.56 | 13.56 | - |
| 09 Feb 2024 | 12.86 | 13.60 | 12.86 | 13.60 | 13.60 | - |
| 08 Feb 2024 | 12.66 | 13.06 | 12.66 | 12.90 | 12.90 | - |
| 07 Feb 2024 | 13.18 | 13.22 | 12.70 | 12.78 | 12.78 | - |
| 06 Feb 2024 | 13.24 | 13.36 | 13.24 | 13.24 | 13.24 | - |
| 05 Feb 2024 | 13.94 | 13.94 | 13.38 | 13.38 | 13.38 | - |
| 02 Feb 2024 | 14.36 | 14.36 | 13.98 | 14.00 | 14.00 | - |
| 01 Feb 2024 | 13.78 | 14.30 | 13.60 | 14.26 | 14.26 | - |
| 31 Jan 2024 | 14.54 | 14.54 | 13.70 | 13.78 | 13.78 | - |
| 30 Jan 2024 | 14.98 | 15.04 | 14.60 | 14.72 | 14.72 | - |
| 29 Jan 2024 | 15.92 | 15.92 | 15.02 | 15.08 | 15.08 | - |
| 26 Jan 2024 | 16.36 | 16.36 | 15.92 | 16.02 | 16.02 | - |
| 25 Jan 2024 | 17.22 | 17.22 | 16.32 | 16.32 | 16.32 | - |
| 24 Jan 2024 | 17.10 | 17.26 | 17.02 | 17.20 | 17.20 | - |
| 23 Jan 2024 | 15.52 | 16.38 | 15.52 | 16.38 | 16.38 | - |
| 22 Jan 2024 | 15.46 | 15.58 | 15.38 | 15.40 | 15.40 | - |
| 19 Jan 2024 | 14.78 | 15.42 | 14.78 | 15.42 | 15.42 | 24 |
| 18 Jan 2024 | 15.62 | 15.64 | 14.78 | 14.78 | 14.78 | - |
| 17 Jan 2024 | 15.70 | 15.72 | 15.32 | 15.44 | 15.44 | - |
| 16 Jan 2024 | 15.60 | 15.68 | 15.52 | 15.66 | 15.66 | - |
| 15 Jan 2024 | 15.58 | 15.62 | 15.52 | 15.62 | 15.62 | - |
| 12 Jan 2024 | 15.60 | 15.70 | 15.46 | 15.46 | 15.46 | - |
| 11 Jan 2024 | 15.70 | 15.76 | 15.70 | 15.74 | 15.74 | - |
| 10 Jan 2024 | 14.46 | 15.76 | 14.46 | 15.66 | 15.66 | - |
| 09 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 08 Jan 2024 | 14.52 | 14.52 | 14.32 | 14.32 | 14.32 | - |
| 05 Jan 2024 | 15.04 | 15.06 | 14.48 | 14.48 | 14.48 | - |
| 04 Jan 2024 | 14.70 | 15.08 | 14.70 | 15.02 | 15.02 | - |
| 03 Jan 2024 | 15.72 | 15.72 | 14.70 | 14.70 | 14.70 | - |
| 02 Jan 2024 | 15.42 | 15.84 | 15.42 | 15.72 | 15.72 | 100 |
| 29 Dec 2023 | 13.72 | 14.24 | 13.72 | 14.24 | 14.24 | - |
| 28 Dec 2023 | 12.64 | 12.94 | 12.64 | 12.94 | 12.94 | - |
| 27 Dec 2023 | 11.76 | 12.62 | 11.76 | 12.62 | 12.62 | - |
| 22 Dec 2023 | 11.76 | 11.82 | 11.62 | 11.72 | 11.72 | - |
| 21 Dec 2023 | 11.46 | 11.80 | 11.46 | 11.80 | 11.80 | - |
| 20 Dec 2023 | 11.94 | 11.94 | 11.72 | 11.72 | 11.72 | - |
| 19 Dec 2023 | 13.22 | 13.22 | 12.66 | 12.66 | 12.66 | - |
| 18 Dec 2023 | 13.08 | 13.68 | 13.08 | 13.38 | 13.38 | - |
| 15 Dec 2023 | 19.36 | 19.36 | 13.30 | 13.32 | 13.32 | 120 |
| 14 Dec 2023 | 19.96 | 19.96 | 19.70 | 19.82 | 19.82 | - |
| 13 Dec 2023 | 19.96 | 19.96 | 19.70 | 19.80 | 19.80 | - |
| 12 Dec 2023 | 20.45 | 20.45 | 19.88 | 19.98 | 19.98 | - |
| 11 Dec 2023 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | - |
| 08 Dec 2023 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.