Hoist Finance AB (publ) (FRA:4HF)
Germany · Delayed Price · Currency is EUR 11.32
-0.17 (-1.48%)
Last updated: Jan 27, 2026, 8:37 AM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.08% | - |
| Jan 29, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.11% | - |
| Jan 28, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.30% | - |
| Jan 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.48% | - |
| Jan 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.37% | - |
| Jan 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.57% | - |
| Jan 22, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.50% | - |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.21% | - |
| Jan 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.50% | - |
| Jan 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.55% | - |
| Jan 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.43% | - |
| Jan 15, 2026 | 10.27 | 10.49 | 10.27 | 10.49 | 10.49 | 0.38% | 99 |
| Jan 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.57% | - |
| Jan 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.06% | - |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Jan 9, 2026 | 10.27 | 10.55 | 10.27 | 10.55 | 10.55 | 1.34% | - |
| Jan 8, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.07% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.25% | - |
| Jan 6, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.07% | - |
| Jan 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.57% | - |
| Jan 2, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | - |
| Dec 30, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.69% | - |
| Dec 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | - |
| Dec 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Dec 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% | - |
| Dec 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3.00% | - |
| Dec 18, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.20% | - |
| Dec 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.30% | - |
| Dec 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.91% | - |
| Dec 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.48% | - |
| Dec 12, 2025 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 1.46% | - |
| Dec 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.27% | - |
| Dec 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% | - |
| Dec 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.20% | - |
| Dec 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.73% | - |
| Dec 5, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.28% | - |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% | - |
| Dec 3, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.83% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.63% | - |
| Dec 1, 2025 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | -1.17% | - |
| 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% | - |