Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 25.20
-0.40 (-1.56%)
Last updated: Jan 29, 2026, 3:25 PM CET
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 29, 2026 | 24.60 | 25.40 | 24.60 | 25.20 | 25.20 | -1.56% | - |
| Jan 28, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | - | - |
| Jan 27, 2026 | 27.40 | 27.40 | 25.40 | 25.60 | 25.60 | -6.57% | 45 |
| Jan 26, 2026 | 25.60 | 27.40 | 25.60 | 27.40 | 27.40 | 4.58% | 15 |
| Jan 23, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | - | - |
| Jan 22, 2026 | 24.60 | 26.20 | 24.60 | 26.20 | 26.20 | 3.97% | 959 |
| Jan 21, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | - | - |
| Jan 20, 2026 | 25.00 | 27.00 | 25.00 | 25.20 | 25.20 | -2.33% | 10 |
| Jan 19, 2026 | 25.40 | 26.00 | 25.40 | 25.80 | 25.80 | -2.27% | - |
| Jan 16, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | - | - |
| Jan 15, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | -4.35% | - |
| Jan 14, 2026 | 25.00 | 27.60 | 25.00 | 27.60 | 27.60 | 7.81% | 16 |
| Jan 13, 2026 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | -0.78% | - |
| Jan 12, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 0.78% | - |
| Jan 9, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 1.59% | - |
| Jan 8, 2026 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jan 7, 2026 | 24.60 | 27.40 | 24.60 | 25.60 | 25.60 | -4.48% | 2 |
| Jan 6, 2026 | 24.40 | 26.80 | 24.40 | 26.80 | 26.80 | 8.94% | 33 |
| Jan 5, 2026 | 26.00 | 26.60 | 24.40 | 24.60 | 24.60 | 2.50% | 153 |
| Jan 2, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -0.83% | - |
| Dec 30, 2025 | 23.60 | 26.00 | 23.60 | 24.20 | 24.20 | -0.82% | 75 |
| Dec 29, 2025 | 23.60 | 25.80 | 23.60 | 24.40 | 24.40 | 1.67% | 43 |
| Dec 23, 2025 | 23.60 | 24.20 | 23.60 | 24.00 | 24.00 | - | - |
| Dec 22, 2025 | 23.60 | 25.60 | 23.60 | 24.00 | 24.00 | -0.83% | 23 |
| Dec 19, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -6.20% | - |
| Dec 18, 2025 | 23.80 | 25.80 | 23.80 | 25.80 | 25.80 | 7.50% | 12 |
| Dec 17, 2025 | 23.60 | 24.20 | 23.60 | 24.00 | 24.00 | -6.98% | - |
| Dec 16, 2025 | 23.60 | 25.80 | 23.60 | 25.80 | 25.80 | 5.74% | 33 |
| Dec 15, 2025 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | -0.81% | - |
| Dec 12, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Dec 11, 2025 | 24.00 | 24.80 | 24.00 | 24.60 | 24.60 | -2.38% | - |
| Dec 10, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | - |
| Dec 9, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -0.79% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 5, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | - | - |
| Dec 4, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 0.79% | - |
| Dec 3, 2025 | 24.40 | 26.80 | 24.40 | 25.20 | 25.20 | 0.80% | 4 |
| Dec 2, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 1.63% | - |
| Dec 1, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Nov 28, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 0.81% | - |
| Nov 27, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Nov 26, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.39 | 1.65% | - |
| Nov 25, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.00 | 1.68% | - |
| Nov 24, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.60 | 0.85% | - |
| Nov 21, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Nov 20, 2025 | 22.80 | 24.20 | 22.80 | 23.80 | 23.60 | - | - |
| Nov 19, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 3.48% | - |
| Nov 18, 2025 | 22.60 | 23.40 | 22.60 | 23.00 | 22.81 | -4.17% | - |
| Nov 17, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | 1.69% | - |