HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 42.82
-1.68 (-3.78%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:4H3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -3.78% | 285 |
| Oct 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.54% | - |
| Oct 21, 2026 | 48.78 | 48.78 | 45.66 | 45.66 | 45.66 | -7.12% | 285 |
| Oct 20, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.40% | - |
| Oct 19, 2026 | 49.96 | 49.96 | 49.86 | 49.86 | 49.86 | -1.46% | 550 |
| Oct 16, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.70% | - |
| Oct 15, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.10% | - |
| Oct 14, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Oct 13, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Oct 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.10% | - |
| Oct 9, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.10% | - |
| Oct 8, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.49% | - |
| Oct 7, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 2.66% | - |
| Oct 6, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.48% | - |
| Oct 5, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 2.65% | - |
| Oct 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.75% | - |
| Oct 1, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - | - |
| Sep 30, 2026 | 48.44 | 48.44 | 47.94 | 47.94 | 47.94 | 0.55% | 200 |
| Sep 29, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.85% | - |
| Sep 28, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.46% | - |
| Sep 25, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -2.48% | - |
| Sep 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.20% | - |
| Sep 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.65% | - |
| Sep 22, 2026 | 48.30 | 48.88 | 48.08 | 48.88 | 48.88 | -0.04% | 402 |
| Sep 21, 2026 | 47.64 | 48.90 | 47.64 | 48.90 | 48.90 | 4.58% | 3 |
| Sep 18, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.55% | - |
| Sep 17, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.82% | - |
| Sep 16, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.17% | - |
| Sep 15, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -2.03% | - |
| Sep 14, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.46% | - |
| Sep 11, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -1.23% | - |
| Sep 10, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.03% | - |
| Sep 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.30% | - |
| Sep 8, 2026 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -1.19% | 100 |
| Sep 7, 2026 | 46.02 | 47.06 | 46.02 | 47.06 | 47.06 | 1.69% | 200 |
| Sep 4, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.75% | - |
| Sep 3, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.44% | 425 |
| Sep 2, 2026 | 46.08 | 46.08 | 44.94 | 45.24 | 45.24 | -3.00% | 425 |
| Sep 1, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.68% | - |
| Aug 31, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - | - |
| Aug 28, 2026 | 46.62 | 46.96 | 46.62 | 46.96 | 46.96 | 2.18% | 18 |
| Aug 27, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.04% | - |
| 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% | - |