HMS Networks AB (publ) (BST:4H3A)
Germany · Delayed Price · Currency is EUR 50.25
-0.30 (-0.59%)
At close: Oct 8, 2026
BST:4H3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 50.45 | 51.10 | 50.30 | 50.40 | 50.40 | 0.30% | - |
| Oct 8, 2026 | 50.60 | 50.70 | 49.40 | 50.25 | 50.25 | -0.59% | - |
| Oct 7, 2026 | 50.75 | 50.75 | 50.20 | 50.55 | 50.55 | -0.59% | - |
| Oct 6, 2026 | 49.30 | 51.10 | 49.30 | 50.85 | 50.85 | 3.14% | - |
| Oct 5, 2026 | 49.50 | 50.10 | 49.14 | 49.30 | 49.30 | -0.84% | - |
| Oct 2, 2026 | 48.32 | 49.74 | 48.24 | 49.72 | 49.72 | 3.24% | - |
| Oct 1, 2026 | 47.92 | 48.26 | 47.54 | 48.16 | 48.16 | 0.71% | - |
| Sep 30, 2026 | 48.48 | 48.78 | 47.82 | 47.82 | 47.82 | -0.99% | - |
| Sep 29, 2026 | 47.60 | 48.74 | 47.60 | 48.30 | 48.30 | 1.05% | - |
| Sep 28, 2026 | 48.56 | 48.58 | 47.54 | 47.80 | 47.80 | -2.17% | - |
| Sep 25, 2026 | 47.82 | 48.88 | 47.82 | 48.86 | 48.86 | 2.30% | - |
| Sep 24, 2026 | 49.18 | 49.18 | 47.46 | 47.76 | 47.76 | -3.05% | 150 |
| Sep 23, 2026 | 49.22 | 49.76 | 48.70 | 49.26 | 49.26 | 0.41% | - |
| Sep 22, 2026 | 48.28 | 49.06 | 47.54 | 49.06 | 49.06 | 1.41% | - |
| Sep 21, 2026 | 47.58 | 48.84 | 47.58 | 48.38 | 48.38 | 2.24% | - |
| Sep 18, 2026 | 46.74 | 47.74 | 46.70 | 47.32 | 47.32 | 1.24% | - |
| Sep 17, 2026 | 47.04 | 47.38 | 46.48 | 46.74 | 46.74 | 0.09% | - |
| Sep 16, 2026 | 46.16 | 46.94 | 46.12 | 46.70 | 46.70 | 1.48% | - |
| Sep 15, 2026 | 46.22 | 46.28 | 44.82 | 46.02 | 46.02 | -0.69% | - |
| Sep 14, 2026 | 47.10 | 47.26 | 45.94 | 46.34 | 46.34 | -1.99% | - |
| Sep 11, 2026 | 46.54 | 47.40 | 46.40 | 47.28 | 47.28 | 1.98% | - |
| Sep 10, 2026 | 47.14 | 47.52 | 46.28 | 46.36 | 46.36 | -1.28% | - |
| Sep 9, 2026 | 46.58 | 47.10 | 46.18 | 46.96 | 46.96 | 0.77% | - |
| Sep 8, 2026 | 47.22 | 47.24 | 46.00 | 46.60 | 46.60 | -1.35% | - |
| Sep 7, 2026 | 46.02 | 47.30 | 46.00 | 47.24 | 47.24 | 2.38% | - |
| Sep 4, 2026 | 46.28 | 46.72 | 45.92 | 46.14 | 46.14 | -0.35% | - |
| Sep 3, 2026 | 44.92 | 46.50 | 44.92 | 46.30 | 46.30 | 2.84% | - |
| Sep 2, 2026 | 46.18 | 46.18 | 44.70 | 45.02 | 45.02 | -2.39% | - |
| Sep 1, 2026 | 46.58 | 46.72 | 45.72 | 46.12 | 46.12 | -0.90% | - |
| Aug 31, 2026 | 47.02 | 47.04 | 46.18 | 46.54 | 46.54 | -1.06% | - |
| Aug 28, 2026 | 46.86 | 47.54 | 46.82 | 47.04 | 47.04 | 1.07% | - |
| Aug 27, 2026 | 46.00 | 47.02 | 45.96 | 46.54 | 46.54 | 1.62% | - |
| Aug 26, 2026 | 46.56 | 46.64 | 45.74 | 45.80 | 45.80 | 1.82% | - |
| Aug 25, 2026 | 44.32 | 45.32 | 44.30 | 44.98 | 44.98 | 1.72% | - |
| Aug 24, 2026 | 44.66 | 44.66 | 44.06 | 44.22 | 44.22 | -1.16% | - |
| Aug 21, 2026 | 44.38 | 44.98 | 43.82 | 44.74 | 44.74 | 1.13% | - |
| Aug 20, 2026 | 44.20 | 44.54 | 43.80 | 44.24 | 44.24 | 0.09% | - |
| Aug 19, 2026 | 44.14 | 44.60 | 43.86 | 44.20 | 44.20 | -0.09% | - |
| Aug 18, 2026 | 44.42 | 45.66 | 44.16 | 44.24 | 44.24 | -0.81% | - |
| Aug 17, 2026 | 44.44 | 44.84 | 44.10 | 44.60 | 44.60 | 0.59% | - |
| Aug 14, 2026 | 44.44 | 44.92 | 43.98 | 44.34 | 44.34 | -0.45% | 200 |
| Aug 13, 2026 | 44.68 | 44.82 | 44.38 | 44.54 | 44.54 | - | - |
| Aug 12, 2026 | 44.04 | 45.18 | 44.04 | 44.54 | 44.54 | 1.23% | - |
| Aug 11, 2026 | 44.30 | 44.38 | 43.40 | 44.00 | 44.00 | -0.63% | - |
| Aug 10, 2026 | 44.80 | 45.12 | 44.24 | 44.28 | 44.28 | -1.38% | - |
| Aug 7, 2026 | 44.60 | 45.48 | 44.60 | 44.90 | 44.90 | 0.63% | - |
| Aug 6, 2026 | 45.66 | 45.72 | 44.62 | 44.62 | 44.62 | -2.19% | - |
| Aug 5, 2026 | 45.56 | 46.20 | 45.36 | 45.62 | 45.62 | 0.26% | - |
| Aug 4, 2026 | 45.12 | 45.66 | 44.76 | 45.50 | 45.50 | 1.07% | - |
| Aug 3, 2026 | 45.24 | 45.44 | 44.42 | 45.02 | 45.02 | 0.18% | - |