Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
Last updated: Oct 22, 2025, 9:59 AM CET
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.80 | 25.20 | 23.80 | 24.60 | - | -0.81% | - |
| Oct 22, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | - | 3.33% | - |
| Oct 21, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | - | 0.84% | 80 |
| Oct 20, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | - | 1.71% | - |
| Oct 17, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | - | -0.85% | 80 |
| Oct 16, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | - | -0.84% | - |
| Oct 15, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | - | 0.85% | - |
| Oct 14, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | - | -0.84% | 80 |
| Oct 13, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | - | -0.83% | - |
| Oct 10, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | - | 0.84% | 80 |
| Oct 9, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | - | -1.65% | - |
| Oct 8, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | - | 0.83% | 80 |
| Oct 7, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | - | - | 80 |
| Oct 6, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | - | 2.56% | - |
| Oct 3, 2025 | 22.20 | 23.60 | 22.20 | 23.40 | - | - | 80 |
| Oct 2, 2025 | 22.40 | 23.60 | 22.40 | 23.40 | - | -0.85% | - |
| Oct 1, 2025 | 22.00 | 23.60 | 22.00 | 23.60 | - | 1.72% | 80 |
| Sep 30, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | - | 0.87% | - |
| Sep 29, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | - | 0.88% | - |
| Sep 26, 2025 | 21.80 | 23.00 | 21.80 | 22.80 | - | - | 80 |
| Sep 25, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | - | -1.72% | - |
| Sep 24, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | - | -2.52% | - |
| Sep 23, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | - | 1.71% | 80 |
| Sep 22, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | - | - | - |
| Sep 19, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | - | -1.68% | 80 |
| Sep 18, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | - | 1.71% | 80 |
| Sep 17, 2025 | 22.20 | 23.60 | 22.20 | 23.40 | - | -1.68% | 80 |
| Sep 16, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | - | -0.83% | 80 |
| Sep 15, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | - | -1.64% | - |
| Sep 12, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | - | 0.83% | 80 |
| Sep 11, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | - | - | 80 |
| Sep 10, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | - | -0.82% | - |
| Sep 9, 2025 | 23.40 | 24.60 | 23.40 | 24.40 | - | -0.81% | 80 |
| Sep 8, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | - | 0.82% | 80 |
| Sep 5, 2025 | 22.60 | 24.40 | 22.60 | 24.40 | - | 1.67% | 80 |
| Sep 4, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | - | 0.84% | - |
| Sep 3, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | - | 0.85% | 80 |
| Sep 2, 2025 | 23.20 | 24.20 | 23.20 | 23.60 | - | -2.48% | 80 |
| Sep 1, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | - | - | 80 |
| Aug 29, 2025 | 23.40 | 24.60 | 23.40 | 24.20 | - | -2.42% | 80 |
| Aug 28, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | - | 0.81% | 80 |
| Aug 27, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | - | -1.60% | 80 |
| Aug 26, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | - | 5.04% | - |
| Aug 25, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | - | -4.80% | - |
| Aug 22, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | - | 1.63% | 80 |
| Aug 21, 2025 | 23.40 | 24.60 | 23.40 | 24.60 | - | 0.82% | 80 |
| Aug 20, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | - | - | 80 |
| Aug 19, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | - | 14.02% | 26 |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | - |
| Aug 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | - |