Hill & Smith PLC (FRA:7HL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202523.8025.2023.8024.60--0.81%-
Oct 22, 202523.0024.8023.0024.80-3.33%-
Oct 21, 202522.8024.0022.8024.00-0.84%80
Oct 20, 202522.2023.8022.2023.80-1.71%-
Oct 17, 202522.6023.4022.6023.40--0.85%80
Oct 16, 202522.8023.8022.8023.60--0.84%-
Oct 15, 202522.6024.0022.6023.80-0.85%-
Oct 14, 202522.8023.6022.8023.60--0.84%80
Oct 13, 202522.6024.0022.6023.80--0.83%-
Oct 10, 202522.6024.0022.6024.00-0.84%80
Oct 9, 202522.8024.0022.8023.80--1.65%-
Oct 8, 202522.8024.2022.8024.20-0.83%80
Oct 7, 202522.8024.0022.8024.00--80
Oct 6, 202522.6024.0022.6024.00-2.56%-
Oct 3, 202522.2023.6022.2023.40--80
Oct 2, 202522.4023.6022.4023.40--0.85%-
Oct 1, 202522.0023.6022.0023.60-1.72%80
Sep 30, 202522.0023.2022.0023.20-0.87%-
Sep 29, 202521.8023.0021.8023.00-0.88%-
Sep 26, 202521.8023.0021.8022.80--80
Sep 25, 202522.0022.8022.0022.80--1.72%-
Sep 24, 202522.4023.4022.4023.20--2.52%-
Sep 23, 202522.2023.8022.2023.80-1.71%80
Sep 22, 202522.4023.4022.4023.40---
Sep 19, 202522.4023.4022.4023.40--1.68%80
Sep 18, 202522.6023.8022.6023.80-1.71%80
Sep 17, 202522.2023.6022.2023.40--1.68%80
Sep 16, 202522.8024.0022.8023.80--0.83%80
Sep 15, 202523.0024.4023.0024.00--1.64%-
Sep 12, 202523.2024.4023.2024.40-0.83%80
Sep 11, 202522.8024.2022.8024.20--80
Sep 10, 202523.0024.2023.0024.20--0.82%-
Sep 9, 202523.4024.6023.4024.40--0.81%80
Sep 8, 202523.2024.6023.2024.60-0.82%80
Sep 5, 202522.6024.4022.6024.40-1.67%80
Sep 4, 202522.6024.0022.6024.00-0.84%-
Sep 3, 202522.4023.8022.4023.80-0.85%80
Sep 2, 202523.2024.2023.2023.60--2.48%80
Sep 1, 202523.0024.2023.0024.20--80
Aug 29, 202523.4024.6023.4024.20--2.42%80
Aug 28, 202523.4024.8023.4024.80-0.81%80
Aug 27, 202523.8025.0023.8024.60--1.60%80
Aug 26, 202523.8025.0023.8025.00-5.04%-
Aug 25, 202523.8024.2023.8023.80--4.80%-
Aug 22, 202523.8025.0023.8025.00-1.63%80
Aug 21, 202523.4024.6023.4024.60-0.82%80
Aug 20, 202523.2024.4023.2024.40--80
Aug 19, 202523.0024.4023.0024.40-14.02%26
Aug 18, 202521.4021.4021.4021.40---
Aug 15, 202521.4021.4021.4021.40---