Want to see DE:H2A full AI Analyst Report?
exceet Group SA (H2A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +7.39% | 1,487 | 0.20 |
| Oct 30, 2026 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | +0.00% | 17 | 0.00 |
| Oct 29, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -3.78% | 401 | 0.05 |
| Oct 28, 2026 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | +8.43% | 3,243 | 0.42 |
| Oct 27, 2026 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -7.37% | 1,494 | 0.19 |
| Oct 26, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | +9.27% | 1,794 | 0.23 |
| Oct 23, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.21% | 29 | 0.00 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -5.52% | 7,123 | 0.93 |
| Oct 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -3.62% | 1,301 | 0.17 |
| Oct 16, 2026 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | +1.51% | 8,180 | 1.08 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | -3.54% | 1,170 | 0.16 |
| Oct 14, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +1.05% | 1,546 | 0.21 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.46% | 2,073 | 0.28 |
| Oct 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.62% | 640 | 0.08 |
| Oct 09, 2026 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -3.68% | 15,610 | 2.09 |
| Oct 08, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 0 | 0.00 |
| Oct 07, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | +0.00% | 5 | 0.00 |
| Oct 06, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +1.00% | 3,326 | 0.44 |
| Oct 02, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 180 | 0.02 |
| Oct 01, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +1.96% | 169 | 0.02 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | +0.00% | 13 | 0.00 |
| Sep 29, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,066 | 0.14 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +1.96% | 140 | 0.02 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | +0.00% | 118 | 0.01 |
| Sep 23, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | +0.00% | 8,927 | 1.14 |
| Sep 22, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | +0.49% | 14,389 | 1.90 |
| Sep 21, 2026 | 1.04 | 1.12 | 0.93 | 1.02 | 1.02 | -1.93% | 38,076 | 5.42 |
| Sep 18, 2026 | 1.14 | 1.22 | 1.00 | 1.04 | 1.04 | -15.85% | 75,448 | 12.61 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | +1.23% | 1,122 | 0.19 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.00% | 3,863 | 0.65 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +2.53% | 0 | 0.00 |
| Sep 14, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -0.42% | 184 | 0.03 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | +0.00% | 165 | 0.03 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | +0.00% | 400 | 0.07 |
| Sep 09, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.00% | 788 | 0.13 |
| Sep 08, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | +2.59% | 6,468 | 1.09 |
| Sep 07, 2026 | 1.20 | 1.34 | 1.16 | 1.16 | 1.16 | -1.69% | 14,565 | 2.49 |
| Sep 04, 2026 | 1.17 | 1.27 | 1.16 | 1.18 | 1.18 | +8.26% | 12,631 | 2.23 |
| Sep 03, 2026 | 1.34 | 1.34 | 1.09 | 1.09 | 1.09 | -16.79% | 61,775 | 13.10 |
| Sep 02, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 18,165 | 4.03 |
| Sep 01, 2026 | 1.22 | 1.63 | 1.22 | 1.40 | 1.40 | +37.93% | 104,825 | 36.93 |
| Aug 31, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.00% | 2 | 0.00 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.50% | 0 | 0.00 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -4.72% | 1,260 | 0.43 |
| Aug 26, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | +1.44% | 3,982 | 1.38 |
| Aug 25, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.88% | 1,600 | 0.49 |
