Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 23.40
+0.20 (0.86%)
Last updated: Jul 30, 2025
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.20 | 23.40 | 22.20 | 23.40 | - | 0.86% | - |
| 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% | - |
| Jul 1, 2025 | 19.70 | 20.60 | 19.70 | 20.40 | - | -0.97% | - |
| Jun 30, 2025 | 19.80 | 20.80 | 19.80 | 20.60 | - | - | - |
| Jun 27, 2025 | 19.40 | 20.60 | 19.40 | 20.60 | - | 1.98% | 26 |
| Jun 26, 2025 | 18.90 | 20.20 | 18.90 | 20.20 | - | 2.54% | - |
| Jun 25, 2025 | 18.80 | 19.80 | 18.80 | 19.70 | - | 1.55% | 26 |
| Jun 24, 2025 | 18.30 | 19.50 | 18.30 | 19.40 | - | -3.96% | - |
| Jun 23, 2025 | 18.30 | 20.20 | 18.30 | 20.20 | - | 5.21% | 26 |
| Jun 20, 2025 | 18.20 | 19.20 | 18.20 | 19.20 | - | 1.05% | 270 |
| Jun 19, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | - | - | - |
| Jun 18, 2025 | 18.40 | 19.20 | 18.40 | 19.00 | - | -1.55% | - |
| Jun 17, 2025 | 18.60 | 19.30 | 18.60 | 19.30 | - | -0.52% | 270 |
| Jun 16, 2025 | 18.60 | 19.50 | 18.60 | 19.40 | - | -0.51% | - |
| Jun 13, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | - | -1.02% | 270 |
| Jun 12, 2025 | 18.90 | 19.70 | 18.90 | 19.70 | - | -1.50% | - |
| Jun 11, 2025 | 19.40 | 20.40 | 19.40 | 20.00 | - | -2.91% | 270 |
| Jun 10, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | - | - | 270 |
| Jun 9, 2025 | 20.00 | 20.80 | 20.00 | 20.60 | - | -1.90% | - |
| Jun 6, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | - | -1.87% | 270 |
| Jun 5, 2025 | 21.00 | 21.60 | 21.00 | 21.40 | - | -1.83% | 270 |
| Jun 4, 2025 | 20.60 | 21.80 | 20.60 | 21.80 | - | 0.93% | 270 |
| Jun 3, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | - | - | 270 |
| Jun 2, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | - | - | 270 |
| May 30, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | - | -0.92% | 47 |
| May 29, 2025 | 21.20 | 22.00 | 21.20 | 21.80 | - | - | 47 |
| May 28, 2025 | 20.80 | 22.00 | 20.80 | 21.80 | - | - | - |
| May 27, 2025 | 20.40 | 21.80 | 20.40 | 21.80 | - | 6.86% | - |
| May 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -3.77% | - |