HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 45.04
+0.04 (0.09%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4H3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.09% | - |
| Aug 25, 2026 | 44.34 | 45.00 | 44.34 | 45.00 | 45.00 | 1.26% | 1 |
| Aug 24, 2026 | 44.70 | 44.70 | 44.44 | 44.44 | 44.44 | 0.05% | 200 |
| Aug 21, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.50% | - |
| Aug 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.23% | - |
| Aug 19, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.12% | - |
| Aug 18, 2026 | 44.38 | 44.60 | 44.38 | 44.60 | 44.60 | 0.36% | 200 |
| Aug 17, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.09% | - |
| Aug 14, 2026 | 44.54 | 44.62 | 44.48 | 44.48 | 44.48 | -0.31% | 202 |
| Aug 13, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.06% | - |
| Aug 12, 2026 | 44.06 | 45.10 | 44.06 | 45.10 | 45.10 | 2.17% | 200 |
| Aug 11, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -1.78% | 2 |
| Aug 10, 2026 | 44.64 | 44.94 | 44.64 | 44.94 | 44.94 | 1.03% | 2 |
| Aug 7, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -2.33% | - |
| Aug 6, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -1.51% | - |
| Aug 5, 2026 | 45.42 | 46.24 | 45.42 | 46.24 | 46.24 | 2.48% | 18 |
| Aug 4, 2026 | 45.06 | 45.12 | 45.06 | 45.12 | 45.12 | 0.13% | 45 |
| Aug 3, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.81% | - |
| Jul 31, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 2.88% | - |
| Jul 30, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.97% | - |
| Jul 29, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 1.45% | - |
| Jul 28, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.14% | - |
| Jul 27, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 5.46% | - |
| Jul 24, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -4.19% | - |
| Jul 23, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.19% | - |
| Jul 22, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.28% | - |
| Jul 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.44% | - |
| Jul 20, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.16% | - |
| Jul 17, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -2.67% | - |
| Jul 16, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -2.69% | - |
| Jul 15, 2026 | 43.76 | 45.36 | 43.76 | 45.36 | 45.36 | -0.26% | 3 |
| Jul 14, 2026 | 45.00 | 45.48 | 45.00 | 45.48 | 45.48 | 4.31% | 150 |
| Jul 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.27% | - |
| Jul 10, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2.08% | - |
| Jul 9, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 8, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -3.52% | - |
| Jul 7, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.28% | - |
| Jul 6, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.35% | - |
| Jul 3, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.33% | - |
| Jul 2, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.62% | - |
| Jul 1, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.30% | - |
| Jun 30, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.62% | - |
| Jun 29, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -2.05% | - |
| Jun 26, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -2.59% | - |
| Jun 25, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 5.60% | - |
| Jun 24, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.98% | - |
| Jun 23, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -2.07% | - |
| Jun 22, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17% | - |
| Jun 19, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.09% | - |
| Jun 18, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.09% | - |