HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 183.00
+3.00 (1.67%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0H5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | 100 |
| Oct 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Oct 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.26% | - |
| Oct 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Oct 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| Oct 16, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Oct 15, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | - |
| Oct 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | - |
| Oct 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | - |
| Oct 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Oct 8, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Oct 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Oct 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Oct 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Oct 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.26% | - |
| Oct 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Sep 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Sep 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Sep 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Sep 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Sep 24, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Sep 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Sep 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | - |
| Sep 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Sep 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Sep 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Sep 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Sep 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Sep 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Sep 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Sep 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Sep 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Sep 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Aug 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Aug 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Aug 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Aug 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Aug 21, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.43% | - |
| Aug 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.66 | -1.90% | - |
| Aug 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | 1.28% | - |
| Aug 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.66 | -1.27% | - |
| Aug 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.65 | -1.25% | - |