HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 42.62
-0.82 (-1.89%)
Last updated: Dec 1, 2025, 8:12 AM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 2.74% | - |
| Oct 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.01% | - |
| Oct 22, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 11.75% | - |
| Oct 21, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 2.10% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.94% | - |
| Oct 17, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.46% | - |
| Oct 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.07% | - |
| Oct 15, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.53% | - |
| Oct 14, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.75% | - |
| Oct 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.13% | - |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.78% | - |
| Oct 9, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.10% | - |
| Oct 8, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.54% | - |
| Oct 7, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 2.44% | - |
| Oct 6, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.40% | - |
| Oct 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.79% | - |
| Oct 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 2.26% | - |
| Oct 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.27% | - |
| Sep 30, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.28% | - |
| Sep 29, 2025 | 38.04 | 38.60 | 38.04 | 38.60 | 38.60 | -0.16% | 2 |
| Sep 26, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.68% | - |
| Sep 25, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -1.90% | - |
| Sep 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -2.48% | - |
| Sep 23, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.98% | - |