HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 129.00
+1.00 (0.78%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:0H5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jun 1, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| May 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| May 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| May 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| May 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| May 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| May 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| May 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| May 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.58% | 12 |
| May 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 0.78% | - |
| May 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | 3.20% | - |
| May 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.67 | -2.34% | - |
| May 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.66 | -0.78% | - |
| May 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | -2.27% | - |
| May 7, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 131.65 | 1.54% | 15 |
| May 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 3.17% | - |
| May 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.67 | -1.56% | - |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.66 | -3.03% | - |
| Apr 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | -1.49% | - |
| Apr 29, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | 2.29% | - |
| Apr 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.65 | -3.68% | - |
| Apr 27, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 135.64 | 4.62% | 28 |
| Apr 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | - | - |
| Apr 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 1.56% | - |
| Apr 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.66 | -0.78% | - |
| Apr 21, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 128.66 | -3.01% | 10 |
| Apr 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.65 | 1.53% | - |
| Apr 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.65 | 0.77% | - |
| Apr 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | 0.78% | - |
| Apr 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | 0.78% | - |
| Apr 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.66 | 1.59% | - |
| Apr 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.67 | -4.55% | - |
| Apr 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | -1.49% | - |
| Apr 9, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 133.65 | 3.08% | 33 |
| Apr 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.66 | -1.52% | - |
| Apr 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | - | - |
| Apr 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | - | - |
| Apr 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | -1.49% | - |
| Mar 31, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.65 | 3.88% | - |
| Mar 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | -1.53% | - |
| Mar 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.65 | -0.76% | - |
| Mar 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | - | - |
| Mar 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | 0.76% | - |
| Mar 24, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.65 | 1.55% | - |
| Mar 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.66 | -2.27% | - |
| Mar 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.65 | -2.22% | - |