Freemelt Holding AB(DE:9HX)
€0.12+0.01 (+8.18%)
DE:9HX
Freemelt Holding AB historical prices
€0.12
At close:+0.01 (+8.18%)
Freemelt Holding AB (9HX) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +8.18% | 85,872 | 44.37 |
| Nov 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 100 | 0.05 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 0 | 0.00 |
| Nov 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +18.18% | 1,529 | 0.80 |
| Nov 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.08% | 0 | 0.00 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.67% | 3,333 | 1.80 |
| Nov 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 0 | 0.00 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 5,000 | 2.81 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +13.33% | 0 | 0.00 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.64% | 0 | 0.00 |
| Oct 16, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | +26.72% | 5,000 | 2.83 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 0 | 0.00 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +3.08% | 0 | 0.00 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.11% | 0 | 0.00 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +7.03% | 0 | 0.00 |
| Oct 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 0 | 0.00 |
| Oct 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +3.15% | 0 | 0.00 |
| Oct 07, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 0 | 0.00 |
| Oct 06, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.56% | 0 | 0.00 |
| Oct 05, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +8.09% | 350 | 0.18 |
| Oct 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +3.82% | 0 | 0.00 |
| Oct 01, 2026 | 0.14 | 0.18 | 0.13 | 0.13 | 0.13 | -28.42% | 7,700 | 4.26 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +60.53% | 7,250 | 4.28 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.20% | 0 | 0.00 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.46% | 0 | 0.00 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 6,200 | 3.89 |
| Sep 24, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | +20.00% | 800 | 0.50 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.13% | 0 | 0.00 |
| Sep 22, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | +19.23% | 6,200 | 4.09 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.25% | 0 | 0.00 |
| Sep 18, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | +19.85% | 100 | 0.06 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +1.49% | 0 | 0.00 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -29.10% | 0 | 0.00 |
| Sep 15, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | +33.10% | 4,210 | 2.71 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.44% | 0 | 0.00 |
| Sep 11, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -4.44% | 15,000 | 11.40 |
| Sep 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -9.55% | 50,000 | 95.86 |
| Sep 09, 2026 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | +99.00% | 8,350 | 20.62 |
| Sep 08, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | +14.94% | 0 | 0.00 |
| Sep 07, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0 | 0.00 |
