Hoist Finance AB (publ) (FRA:4HF)
Germany · Delayed Price · Currency is EUR 8.90
-0.11 (-1.17%)
Last updated: Dec 1, 2025, 8:51 AM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -7.16% | - |
| Nov 27, 2025 | 8.89 | 9.70 | 8.89 | 9.70 | 9.70 | 7.42% | 100 |
| Nov 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4.76% | - |
| Nov 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.90% | - |
| Nov 24, 2025 | 8.31 | 8.97 | 8.31 | 8.97 | 8.97 | 9.93% | 10 |
| Nov 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.18% | - |
| Nov 20, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% | - |
| Nov 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.73% | - |
| Nov 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.77% | - |
| Nov 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.22% | - |
| Nov 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.84% | - |
| Nov 13, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.88% | - |
| Nov 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.24% | - |
| Nov 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.66% | - |
| Nov 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | - |
| Nov 7, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -4.01% | - |
| Nov 6, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.75% | - |
| Nov 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.37% | - |
| Nov 4, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.80% | - |
| Nov 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.73% | - |
| Oct 31, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | - |
| Oct 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.88% | - |
| Oct 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.57% | - |
| Oct 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.42% | - |
| Oct 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.30% | - |
| Oct 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.52% | - |
| Oct 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.53% | - |
| Oct 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.76% | - |
| Oct 21, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.95% | - |
| Oct 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.48% | - |
| Oct 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.87% | - |
| Oct 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.62% | - |
| Oct 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.28% | - |
| Oct 14, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.51% | - |
| Oct 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.77% | - |
| Oct 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.98% | - |
| Oct 9, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.29% | - |
| Oct 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.34% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% | - |
| Oct 6, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.92% | - |
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.07% | - |
| Oct 2, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.75% | - |
| Oct 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.98% | - |
| Sep 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.99% | - |
| Sep 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.82% | - |
| Sep 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.35% | - |
| Sep 25, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.96% | - |
| Sep 24, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -2.69% | - |
| Sep 23, 2025 | 8.10 | 8.94 | 8.10 | 8.94 | 8.94 | 7.33% | - |
| Sep 22, 2025 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | -0.60% | - |