HMS Networks AB (publ) (FRA:4H3A)
Germany · Delayed Price · Currency is EUR 46.76
-0.26 (-0.55%)
At close: Sep 18, 2026
FRA:4H3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |