Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 24.20
-1.60 (-6.20%)
At close: Dec 19, 2025
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -6.20% | - |
| Dec 18, 2025 | 23.80 | 25.80 | 23.80 | 25.80 | 25.80 | 7.50% | 12 |
| Dec 17, 2025 | 23.60 | 24.20 | 23.60 | 24.00 | 24.00 | -6.98% | - |
| Dec 16, 2025 | 23.60 | 25.80 | 23.60 | 25.80 | 25.80 | 5.74% | 33 |
| Dec 15, 2025 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | -0.81% | - |
| Dec 12, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Dec 11, 2025 | 24.00 | 24.80 | 24.00 | 24.60 | 24.60 | -2.38% | - |
| Dec 10, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | - |
| Dec 9, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -0.79% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 5, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | - | - |
| Dec 4, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 0.79% | - |
| Dec 3, 2025 | 24.40 | 26.80 | 24.40 | 25.20 | 25.20 | 0.80% | 4 |
| Dec 2, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 1.63% | - |
| Dec 1, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Nov 28, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 0.81% | - |
| Nov 27, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Nov 26, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.39 | 1.65% | - |
| Nov 25, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.00 | 1.68% | - |
| Nov 24, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.60 | 0.85% | - |
| Nov 21, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Nov 20, 2025 | 22.80 | 24.20 | 22.80 | 23.80 | 23.60 | - | - |
| Nov 19, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 3.48% | - |
| Nov 18, 2025 | 22.60 | 23.40 | 22.60 | 23.00 | 22.81 | -4.17% | - |
| Nov 17, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | 1.69% | - |
| Nov 14, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.40 | -2.48% | - |
| Nov 13, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | - |
| Nov 12, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.00 | - | - |
| Nov 11, 2025 | 22.60 | 24.20 | 22.60 | 24.20 | 24.00 | 1.68% | - |
| Nov 10, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.60 | 0.85% | - |
| Nov 7, 2025 | 22.80 | 24.20 | 22.80 | 23.60 | 23.40 | -1.67% | - |
| Nov 6, 2025 | 23.40 | 24.60 | 23.40 | 24.00 | 23.80 | -0.83% | - |
| Nov 5, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | - |
| Nov 4, 2025 | 23.20 | 24.20 | 23.20 | 24.20 | 24.00 | -0.82% | - |
| Nov 3, 2025 | 23.00 | 25.20 | 23.00 | 24.40 | 24.20 | - | 10 |
| Oct 31, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.20 | - | - |
| Oct 30, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.20 | - | - |
| Oct 29, 2025 | 23.40 | 24.60 | 23.40 | 24.40 | 24.20 | -0.81% | - |
| Oct 28, 2025 | 23.40 | 25.80 | 23.40 | 24.60 | 24.39 | - | 5 |
| Oct 27, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | 24.39 | -0.81% | - |
| Oct 24, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.59 | 0.81% | - |
| Oct 23, 2025 | 23.80 | 25.20 | 23.80 | 24.60 | 24.39 | -0.81% | - |
| Oct 22, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.59 | 3.33% | - |
| Oct 21, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | 0.84% | - |
| Oct 20, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 1.71% | - |
| Oct 17, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.20 | -0.85% | - |
| Oct 16, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Oct 15, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | 23.60 | 0.85% | - |
| Oct 14, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Oct 13, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | 23.60 | -0.83% | - |