HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 45.90
-1.22 (-2.59%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:4H3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -2.76% | - |
| Jun 16, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.08% | - |
| Jun 15, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 3.68% | - |
| Jun 12, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.44% | - |
| Jun 11, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -2.71% | - |
| Jun 10, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.34% | - |
| Jun 9, 2026 | 49.92 | 49.92 | 47.86 | 47.86 | 47.86 | -2.05% | 25 |
| Jun 8, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -5.95% | - |
| Jun 5, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.07% | - |
| Jun 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.39% | - |
| Jun 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3.06% | - |
| Jun 2, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.31% | - |
| Jun 1, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.49% | - |
| May 29, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -2.70% | - |
| May 28, 2026 | 50.50 | 50.65 | 50.50 | 50.65 | 50.65 | -5.68% | 16 |
| May 27, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.83% | - |
| May 26, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.55% | - |
| May 25, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 4.61% | - |
| May 22, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.58% | - |
| May 21, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.78% | - |
| May 20, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.85% | - |
| May 19, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.48% | - |
| May 18, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -1.81% | - |
| May 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.22% | - |
| May 14, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 2.41% | - |
| May 13, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% | - |
| May 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.36% | - |
| May 11, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.18% | - |
| May 8, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.98% | - |
| May 7, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.44% | - |
| May 6, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.63% | - |
| May 5, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.64% | - |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.61% | - |
| Apr 30, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.25% | - |
| Apr 29, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.35% | - |
| Apr 28, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.96% | - |
| Apr 27, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.64% | - |
| Apr 24, 2026 | 46.78 | 50.10 | 46.78 | 50.10 | 50.10 | 7.85% | 410 |
| Apr 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.45 | 4.78% | - |
| Apr 22, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.34 | -1.58% | - |
| Apr 21, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.05 | 2.02% | - |
| Apr 20, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.16 | 0.04% | - |
| Apr 17, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.14 | 1.32% | - |