Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
Last updated: Sep 29, 2025, 3:29 PM CET
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 0.88% | 80 |
| Sep 26, 2025 | 21.80 | 23.00 | 21.80 | 22.80 | 22.80 | - | 80 |
| Sep 25, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -1.72% | 80 |
| Sep 24, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | 23.20 | -2.52% | 80 |
| Sep 23, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.80 | 1.71% | 80 |
| Sep 22, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | 80 |
| Sep 19, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | -1.68% | 80 |
| Sep 18, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 1.71% | 80 |
| Sep 17, 2025 | 22.20 | 23.60 | 22.20 | 23.40 | 23.40 | -1.68% | 80 |
| Sep 16, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.80 | -0.83% | 80 |
| Sep 15, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | 24.00 | -1.64% | 80 |
| Sep 12, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | 0.83% | 80 |
| Sep 11, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | - | 80 |
| Sep 10, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | -0.82% | 80 |
| Sep 9, 2025 | 23.40 | 24.60 | 23.40 | 24.40 | 24.40 | -0.81% | 80 |
| Sep 8, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | 24.60 | 0.82% | 80 |
| Sep 5, 2025 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | 1.67% | 80 |
| Sep 4, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 0.84% | 80 |
| Sep 3, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 0.85% | 80 |
| Sep 2, 2025 | 23.20 | 24.20 | 23.20 | 23.60 | 23.60 | -2.48% | 80 |
| Sep 1, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | - | 80 |
| Aug 29, 2025 | 23.40 | 24.60 | 23.40 | 24.20 | 24.20 | -2.42% | 80 |
| Aug 28, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 0.81% | 80 |
| Aug 27, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | 24.60 | -1.60% | 80 |
| Aug 26, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 5.04% | 80 |
| Aug 25, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | -4.80% | 80 |
| Aug 22, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 1.63% | 80 |
| Aug 21, 2025 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 0.82% | 80 |
| Aug 20, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | - | 80 |
| Aug 19, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.40 | 14.02% | 26 |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | 26 |
| Aug 12, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 0.89% | 26 |
| Aug 11, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | -0.88% | 26 |
| Aug 8, 2025 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | -2.59% | 26 |
| Aug 7, 2025 | 21.60 | 23.20 | 21.60 | 23.20 | 23.20 | 2.65% | 26 |
| Aug 6, 2025 | 21.80 | 23.00 | 21.80 | 22.60 | 22.60 | -1.74% | 26 |
| Aug 5, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 0.88% | 26 |
| Aug 4, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 0.88% | 26 |
| Aug 1, 2025 | 22.20 | 23.40 | 22.20 | 22.60 | 22.60 | -2.59% | 26 |
| Jul 31, 2025 | 22.20 | 23.40 | 22.20 | 23.20 | 23.20 | -0.85% | 26 |
| Jul 30, 2025 | 21.80 | 23.40 | 21.80 | 23.40 | 23.40 | 0.86% | 26 |
| Jul 29, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 0.87% | 26 |
| Jul 28, 2025 | 21.80 | 23.20 | 21.80 | 23.00 | 23.00 | 0.88% | 26 |
| Jul 25, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | -0.87% | 26 |
| Jul 24, 2025 | 21.60 | 23.00 | 21.60 | 23.00 | 23.00 | 1.77% | 26 |
| Jul 23, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 0.89% | 26 |
| Jul 22, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | -0.88% | 26 |