Harvard Bioscience, Inc. (HBI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Sept 05, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Sept 04, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Sept 03, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Sept 02, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Aug 30, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Aug 29, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug 28, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Aug 26, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Aug 23, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 22, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 21, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 20, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Aug 19, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug 16, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Aug 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 14, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 13, 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 200 |
| Aug 12, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug 09, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Aug 08, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Aug 07, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Aug 06, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Aug 05, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug 02, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Aug 01, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jul 31, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jul 30, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jul 29, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Jul 26, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jul 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jul 24, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jul 23, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jul 22, 2024 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | - |
| Jul 19, 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 1,000 |
| Jul 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jul 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Jul 16, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Jul 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jul 12, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jul 11, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jul 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jul 09, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Jul 08, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Jul 05, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jul 04, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jul 03, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Jul 02, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Jul 01, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Jun 28, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Jun 27, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Jun 26, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Jun 25, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jun 24, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Jun 21, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Jun 20, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jun 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jun 18, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Jun 17, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Jun 14, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Jun 13, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Jun 12, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Jun 11, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Jun 10, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jun 07, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jun 06, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Jun 05, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jun 04, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jun 03, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| May 31, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| May 30, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| May 29, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| May 28, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| May 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| May 24, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| May 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| May 21, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| May 20, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| May 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 14, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| May 13, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| May 10, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| May 09, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 900 |
| May 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 07, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 03, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 02, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 30, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Apr 29, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 26, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 25, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 19, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.