Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Harvard Bioscience Inc (HBI.DU)

Compare
0.3340
-0.1300
(-28.02%)
At close: April 4 at 7:30:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.41800.41800.33400.33400.3340-
Apr 3, 20250.51500.51500.46200.46400.4640-
Apr 2, 20250.53500.53500.53000.53500.5350-
Apr 1, 20250.51000.54500.51000.54500.5450-
Mar 31, 20250.55000.55000.51500.51500.5150-
Mar 28, 20250.54500.55500.53500.55500.5550-
Mar 27, 20250.56000.58500.54000.54000.5400-
Mar 26, 20250.54000.55000.54000.55000.5500-
Mar 25, 20250.54000.54500.52000.53000.5300-
Mar 24, 20250.57500.57500.55000.55000.5500-
Mar 21, 20250.59500.59500.55500.56500.5650-
Mar 20, 20250.62500.62500.58500.58500.5850-
Mar 19, 20250.61000.62000.61000.61000.6100-
Mar 18, 20250.62500.62500.60500.60500.6050-
Mar 17, 20250.58500.62500.58000.62500.6250-
Mar 14, 20250.58500.58500.55500.55500.5550-
Mar 13, 20250.60000.62500.59500.60500.6050-
Mar 12, 20250.68500.68500.62500.62500.6250-
Mar 11, 20250.70000.70000.69000.70000.7000-
Mar 10, 20250.74000.74500.71000.71000.7100-
Mar 7, 20250.75000.75500.75000.75500.7550-
Mar 6, 20250.72500.75000.72000.75000.7500-
Mar 5, 20250.72500.74000.72000.74000.7400-
Mar 4, 20250.76500.76500.72500.74500.7450-
Mar 3, 20250.79500.79500.77000.77000.7700-
Feb 28, 20250.80000.84500.77500.77500.7750-
Feb 27, 20250.83000.83500.82500.82500.8250-
Feb 26, 20250.81500.82500.81000.82500.8250-
Feb 25, 20250.87000.88000.85000.85000.8500-
Feb 24, 20250.92500.93500.84500.89000.8900-
Feb 21, 20251.10001.10000.93500.94000.9400-
Feb 20, 20251.16001.21001.13001.13001.1300-
Feb 19, 20251.20001.20001.19001.19001.1900-
Feb 18, 20251.27001.27001.23001.23001.2300-
Feb 17, 20251.26001.26001.25001.25001.2500-
Feb 14, 20251.25001.27001.24001.26001.2600-
Feb 13, 20251.23001.24001.23001.24001.2400-
Feb 12, 20251.26001.29001.24001.29001.2900-
Feb 11, 20251.34001.34001.29001.29001.2900-
Feb 10, 20251.37001.38001.36001.38001.3800-
Feb 7, 20251.40001.40001.38001.38001.3800-
Feb 6, 20251.57001.57001.41001.41001.4100-
Feb 5, 20251.57001.58001.56001.58001.5800-
Feb 4, 20251.57001.61001.56001.61001.6100-
Feb 3, 20251.61001.68001.57001.58001.5800-
Jan 31, 20251.67001.68001.64001.64001.6400-
Jan 30, 20251.65001.69001.64001.69001.6900-
Jan 29, 20251.61001.66001.61001.66001.6600-
Jan 28, 20251.68001.69001.65001.65001.6500-
Jan 27, 20251.62001.71001.61001.68001.6800-
Jan 24, 20251.72001.72001.67001.67001.6700-
Jan 23, 20251.82001.82001.78001.78001.7800-
Jan 22, 20251.83001.85001.83001.83001.8300-
Jan 21, 20251.83001.85001.83001.85001.8500-
Jan 20, 20251.84001.84001.81001.81001.8100-
Jan 17, 20251.83001.83001.81001.81001.8100-
Jan 16, 20251.89001.89001.83001.83001.8300-
Jan 15, 20251.92001.92001.88001.88001.8800-
Jan 14, 20251.89001.94001.89001.94001.9400-
Jan 13, 20251.82001.85001.81001.81001.8100-
Jan 10, 20252.06002.08001.91001.91001.9100-
Jan 9, 20252.04002.04002.02002.02002.0200-
Jan 8, 20252.04002.04002.00002.04002.0400-
Jan 7, 20252.06002.06002.02002.02002.0200-
Jan 6, 20252.02002.08002.02002.08002.0800-
Jan 3, 20251.94002.08001.93002.08002.0800-
Jan 2, 20252.00002.00001.95001.95001.9500-
Dec 30, 20241.85001.86001.85001.85001.8500-
Dec 27, 20241.97001.97001.88001.88001.8800-
Dec 23, 20241.99001.99001.98001.98001.9800-
Dec 20, 20241.98002.00001.97001.99001.9900-
Dec 19, 20241.92001.96001.92001.96001.9600-
Dec 18, 20242.02002.04002.02002.04002.0400-
Dec 17, 20241.99002.02001.99002.02002.0200-
Dec 16, 20242.02002.02001.99001.99001.9900-
Dec 13, 20242.10002.10002.04002.04002.0400-
Dec 12, 20242.16002.16002.06002.06002.0600-
Dec 11, 20242.18002.20002.16002.20002.2000-
Dec 10, 20242.16002.20002.14002.20002.2000-
Dec 9, 20242.10002.14002.10002.14002.1400-
Dec 6, 20241.98002.06001.98002.06002.0600-
Dec 5, 20242.10002.10001.99001.99001.9900-
Dec 4, 20242.08002.14002.08002.08002.0800-
Dec 3, 20242.04002.12002.04002.12002.1200-
Dec 2, 20242.06002.06002.04002.04002.0400-
Nov 29, 20242.04002.04002.04002.04002.0400-
Nov 28, 20242.04002.04002.02002.02002.0200-
Nov 27, 20242.04002.08002.04002.06002.0600-
Nov 26, 20242.10002.10002.06002.08002.0800-
Nov 25, 20242.14002.16002.14002.14002.1400-
Nov 22, 20242.02002.12002.02002.12002.1200-
Nov 21, 20242.00002.04001.99002.04002.0400-
Nov 20, 20241.90001.96001.89001.96001.9600-
Nov 19, 20241.98002.00001.98001.99001.9900-
Nov 18, 20241.98002.08001.97001.99001.9900-
Nov 15, 20242.10002.10002.00002.00002.0000-
Nov 14, 20242.04002.08002.04002.06002.0600-
Nov 13, 20242.10002.16002.04002.04002.0400-
Nov 12, 20242.24002.26002.18002.18002.1800-
Nov 11, 20242.34002.38002.24002.24002.2400-
Nov 8, 20242.14002.28002.14002.28002.2800-
Nov 7, 20242.56002.58002.12002.12002.1200-
Nov 6, 20242.20002.44002.20002.44002.4400-
Nov 5, 20242.12002.14002.10002.14002.1400-
Nov 4, 20242.14002.18002.14002.14002.1400-
Nov 1, 20242.10002.18002.10002.16002.1600-
Oct 31, 20242.20002.22002.14002.14002.1400-
Oct 30, 20242.20002.26002.20002.22002.2200-
Oct 29, 20242.16002.18002.14002.18002.1800-
Oct 28, 20242.10002.24002.10002.20002.2000-
Oct 25, 20242.10002.14002.10002.12002.1200-
Oct 24, 20242.12002.14002.10002.10002.1000-
Oct 23, 20242.14002.16002.12002.12002.1200-
Oct 22, 20242.12002.16002.12002.14002.1400-
Oct 21, 20242.22002.22002.18002.18002.1800-
Oct 18, 20242.14002.20002.14002.20002.2000-
Oct 17, 20242.18002.20002.16002.16002.1600-
Oct 16, 20242.18002.24002.18002.20002.2000-
Oct 15, 20242.22002.26002.22002.24002.2400-
Oct 14, 20242.26002.28002.24002.26002.2600-
Oct 11, 20242.06002.16002.04002.16002.1600-
Oct 10, 20242.10002.14002.10002.10002.1000-
Oct 9, 20242.12002.14002.12002.14002.1400-
Oct 8, 20242.12002.18002.12002.16002.1600-
Oct 7, 20242.12002.22002.12002.22002.2200-
Oct 4, 20242.18002.20002.18002.18002.1800-
Oct 3, 20242.24002.26002.14002.16002.1600-
Oct 2, 20242.22002.28002.22002.28002.2800-
Oct 1, 20242.34002.36002.22002.22002.2200-
Sep 30, 20242.36002.40002.34002.34002.3400-
Sep 27, 20242.32002.38002.32002.36002.3600-
Sep 26, 20242.32002.34002.26002.34002.3400-
Sep 25, 20242.34002.38002.32002.32002.3200-
Sep 24, 20242.30002.38002.30002.36002.3600-
Sep 23, 20242.40002.42002.36002.36002.3600-
Sep 20, 20242.42002.46002.36002.36002.3600-
Sep 19, 20242.44002.56002.44002.44002.4400-
Sep 18, 20242.58002.60002.48002.54002.5400-
Sep 17, 20242.56002.66002.56002.60002.6000-
Sep 16, 20242.52002.58002.52002.58002.5800-
Sep 13, 20242.44002.52002.44002.52002.5200-
Sep 12, 20242.50002.54002.46002.46002.4600-
Sep 11, 20242.50002.54002.46002.50002.5000-
Sep 10, 20242.36002.46002.36002.44002.4400-
Sep 9, 20242.38002.48002.38002.44002.4400-
Sep 6, 20242.38002.42002.38002.42002.4200-
Sep 5, 20242.42002.42002.42002.42002.4200-
Sep 4, 20242.38002.46002.38002.40002.4000-
Sep 3, 20242.54002.56002.36002.36002.3600-
Sep 2, 20242.54002.54002.52002.52002.5200-
Aug 30, 20242.56002.60002.52002.52002.5200-
Aug 29, 20242.60002.68002.60002.68002.6800-
Aug 28, 20242.64002.68002.62002.66002.6600-
Aug 27, 20242.82002.84002.70002.70002.7000-
Aug 26, 20242.60002.70002.60002.68002.6800-
Aug 23, 20242.48002.66002.48002.66002.6600-
Aug 22, 20242.56002.58002.54002.54002.5400-
Aug 21, 20242.48002.54002.48002.54002.5400-
Aug 20, 20242.60002.62002.52002.52002.5200-
Aug 19, 20242.58002.68002.58002.68002.6800-
Aug 16, 20242.54002.64002.54002.64002.6400-
Aug 15, 20242.48002.60002.48002.56002.5600-
Aug 14, 20242.56002.58002.52002.52002.5200-
Aug 13, 20242.64002.64002.58002.58002.5800-
Aug 12, 20242.60002.62002.60002.60002.6000-
Aug 9, 20242.78002.80002.62002.62002.6200-
Aug 8, 20242.48002.64002.48002.64002.6400-
Aug 7, 20242.62002.64002.60002.60002.6000-
Aug 6, 20242.54002.66002.54002.66002.6600-
Aug 5, 20242.64002.64002.54002.56002.5600-
Aug 2, 20242.76002.76002.70002.70002.7000-
Aug 1, 20242.88002.92002.78002.78002.7800-
Jul 31, 20243.00003.02002.98002.98002.9800-
Jul 30, 20242.84002.96002.84002.96002.9600-
Jul 29, 20242.96003.04002.92002.92002.9200-
Jul 26, 20243.02003.08002.94002.94002.9400-
Jul 25, 20242.92003.10002.92003.10003.1000-
Jul 24, 20242.96003.06002.96003.06003.0600-
Jul 23, 20242.80002.86002.80002.86002.8600-
Jul 22, 20242.76002.86002.74002.86002.8600-
Jul 19, 20242.84002.90002.80002.80002.8000-
Jul 18, 20243.08003.10002.94002.94002.9400-
Jul 17, 20243.16003.18003.06003.06003.0600-
Jul 16, 20242.98003.12002.96003.10003.1000-
Jul 15, 20242.92003.06002.92003.02003.0200-
Jul 12, 20242.92003.16002.92003.00003.0000-
Jul 11, 20242.58002.88002.58002.88002.8800-
Jul 10, 20242.50002.54002.48002.54002.5400-
Jul 9, 20242.50002.60002.50002.60002.6000-
Jul 8, 20242.44002.44002.44002.44002.4400-
Jul 5, 20242.48002.48002.48002.48002.4800-
Jul 4, 20242.48002.48002.48002.48002.4800-
Jul 3, 20242.52002.52002.52002.52002.5200-
Jul 2, 20242.50002.50002.50002.50002.5000-
Jul 1, 20242.58002.58002.58002.58002.5800-
Jun 28, 20242.64002.64002.64002.64002.6400-
Jun 27, 20242.62002.62002.62002.62002.6200-
Jun 26, 20242.64002.64002.64002.64002.6400-
Jun 25, 20242.58002.58002.58002.58002.5800-
Jun 24, 20242.56002.56002.56002.56002.5600-
Jun 21, 20242.60002.60002.60002.60002.6000-
Jun 20, 20242.66002.66002.66002.66002.6600-
Jun 19, 20242.66002.66002.66002.66002.6600-
Jun 18, 20242.64002.64002.64002.64002.6400-
Jun 17, 20242.62002.62002.62002.62002.6200-
Jun 14, 20242.64002.64002.64002.64002.6400-
Jun 13, 20242.68002.68002.68002.68002.6800-
Jun 12, 20242.50002.50002.50002.50002.5000-
Jun 11, 20242.52002.52002.52002.52002.5200-
Jun 10, 20242.66002.66002.66002.66002.6600-
Jun 7, 20242.66002.66002.66002.66002.6600-
Jun 6, 20242.74002.74002.74002.74002.7400-
Jun 5, 20242.80002.80002.80002.80002.8000-
Jun 4, 20242.82002.82002.82002.82002.8200-
Jun 3, 20242.84002.84002.84002.84002.8400-
May 31, 20242.80002.80002.80002.80002.8000-
May 30, 20242.78002.78002.78002.78002.7800-
May 29, 20242.84002.84002.84002.84002.8400-
May 28, 20242.82002.82002.82002.82002.8200-
May 27, 20242.82002.82002.82002.82002.8200-
May 24, 20242.86002.86002.86002.86002.8600-
May 23, 20242.98002.98002.98002.98002.9800-
May 22, 20242.92002.92002.92002.92002.9200-
May 21, 20242.92002.92002.92002.92002.9200-
May 20, 20243.00003.00002.98002.98002.9800-
May 17, 20243.08003.08003.08003.08003.0800-
May 16, 20243.08003.08003.08003.08003.0800-
May 15, 20243.08003.08003.08003.08003.0800-
May 14, 20243.06003.06003.06003.06003.0600-
May 13, 20243.18003.18003.18003.18003.1800-
May 10, 20243.20003.20003.20003.20003.2000-
May 9, 20243.32003.32003.32003.32003.3200-
May 8, 20243.40003.40003.40003.40003.4000-
May 7, 20243.58003.58003.58003.58003.5800-
May 6, 20243.48003.48003.48003.48003.4800-
May 3, 20243.46003.46003.46003.46003.4600-
May 2, 20243.48003.48003.48003.48003.4800-
Apr 30, 20243.36003.36003.36003.36003.3600-
Apr 29, 20243.28003.28003.28003.28003.2800-
Apr 26, 20243.24003.24003.24003.24003.2400-
Apr 25, 20243.32003.32003.32003.32003.3200-
Apr 24, 20243.38003.38003.38003.38003.3800-
Apr 23, 20243.38003.38003.38003.38003.3800-
Apr 22, 20243.38003.38003.38003.38003.3800-
Apr 19, 20243.60003.60003.60003.60003.6000-
Apr 18, 20243.74003.74003.74003.74003.7400-
Apr 17, 20243.82003.82003.82003.82003.8200-
Apr 16, 20244.06004.06004.06004.06004.0600-
Apr 15, 20243.88003.88003.88003.88003.8800-
Apr 12, 20243.94003.94003.94003.94003.9400-
Apr 11, 20243.86003.86003.86003.86003.8600-
Apr 10, 20244.16004.16004.16004.16004.1600-
Apr 9, 20243.86003.86003.86003.86003.8600-
Apr 8, 20244.06004.06004.06004.06004.0600-
Apr 5, 20244.02004.02004.02004.02004.0200-
Apr 4, 20243.78003.78003.78003.78003.7800-