Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 24.40
-0.20 (-0.81%)
At close: Sep 9, 2025
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Aug 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -5.31% | 26 |
| Aug 12, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | - | 0.89% | 26 |
| Aug 11, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | - | -0.88% | 26 |
| Aug 8, 2025 | 21.80 | 22.80 | 21.80 | 22.60 | - | -2.59% | 26 |
| Aug 7, 2025 | 21.60 | 23.20 | 21.60 | 23.20 | - | 2.65% | 26 |
| Aug 6, 2025 | 21.80 | 23.00 | 21.80 | 22.60 | - | -1.74% | 26 |
| Aug 5, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | - | 0.88% | 26 |
| Aug 4, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | - | 0.88% | - |
| Aug 1, 2025 | 22.20 | 23.40 | 22.20 | 22.60 | - | -2.59% | 26 |
| Jul 31, 2025 | 22.20 | 23.40 | 22.20 | 23.20 | - | -0.85% | - |
| Jul 30, 2025 | 21.80 | 23.40 | 21.80 | 23.40 | - | 0.86% | 26 |
| Jul 29, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | - | 0.87% | 26 |
| Jul 28, 2025 | 21.80 | 23.20 | 21.80 | 23.00 | - | 0.88% | 26 |
| Jul 25, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | - | -0.87% | 26 |
| Jul 24, 2025 | 21.60 | 23.00 | 21.60 | 23.00 | - | 1.77% | - |
| Jul 23, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | - | 0.89% | 26 |
| Jul 22, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | - | -0.88% | - |
| Jul 21, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | - | 1.80% | 26 |
| Jul 18, 2025 | 21.00 | 22.20 | 21.00 | 22.20 | - | 0.91% | 26 |
| Jul 17, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | - | - | 26 |
| Jul 16, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | - | - | 26 |
| Jul 15, 2025 | 20.60 | 22.00 | 20.60 | 22.00 | - | 2.80% | - |
| Jul 14, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | - | -1.83% | 26 |
| Jul 11, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | - | 1.87% | 26 |
| Jul 10, 2025 | 19.80 | 21.40 | 19.80 | 21.40 | - | 2.88% | 26 |
| Jul 9, 2025 | 19.90 | 21.00 | 19.90 | 20.80 | - | 0.97% | - |
| Jul 8, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | - | - | 26 |
| Jul 7, 2025 | 19.60 | 20.60 | 19.60 | 20.60 | - | - | 26 |
| Jul 4, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | - | -1.90% | 26 |
| Jul 3, 2025 | 19.80 | 21.00 | 19.80 | 21.00 | - | 1.94% | - |
| Jul 2, 2025 | 19.80 | 20.80 | 19.80 | 20.60 | - | 0.98% | - |