HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 36.82
-0.82 (-2.18%)
At close: Jan 9, 2026
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.96 | 36.96 | 36.82 | 36.82 | 36.82 | -2.18% | 1 |
| Jan 8, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.37% | - |
| Jan 7, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% | - |
| Jan 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.97% | - |
| Jan 5, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.56% | - |
| Jan 2, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -1.24% | - |
| Dec 30, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.63% | - |
| Dec 29, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.52% | - |
| Dec 23, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.10% | - |
| Dec 22, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.53% | - |
| Dec 19, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -2.51% | - |
| Dec 18, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -3.99% | - |
| Dec 17, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.79% | - |
| Dec 16, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.98% | - |
| Dec 15, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.97% | - |
| Dec 12, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.44% | - |
| Dec 11, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.69% | - |
| Dec 10, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -1.36% | - |
| Dec 9, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.19% | - |
| Dec 8, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.71% | - |
| Dec 5, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.82% | - |
| Dec 4, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 1.71% | - |
| Dec 3, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -1.49% | - |
| Dec 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.39% | - |
| Dec 1, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.89% | - |
| Nov 28, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.32% | - |
| Nov 27, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.56% | - |
| Nov 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 2.38% | - |
| Nov 25, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.13% | - |
| Nov 24, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.81% | - |
| Nov 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.72% | - |
| Nov 20, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.05% | - |
| Nov 19, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.37% | - |
| Nov 18, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -3.23% | - |
| Nov 17, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.92% | - |
| Nov 14, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -3.74% | - |
| Nov 13, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.21% | - |
| Nov 12, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.67% | - |
| Nov 11, 2025 | 46.92 | 47.86 | 46.92 | 47.86 | 47.86 | 2.70% | 16 |
| Nov 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.65% | - |
| Nov 7, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.56% | - |
| Nov 6, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.56% | - |
| Nov 5, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.45% | - |
| Nov 4, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -2.33% | - |
| Nov 3, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.76% | - |
| Oct 31, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.34% | - |
| Oct 30, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.48% | - |
| Oct 29, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.17% | - |
| Oct 28, 2025 | 47.66 | 48.00 | 47.66 | 48.00 | 48.00 | 2.70% | 106 |
| Oct 27, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.69% | - |