Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 33.60
-1.00 (-2.89%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:7HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.80 | 33.80 | 32.80 | 33.60 | 33.60 | -2.89% | 94 |
| Oct 22, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | - | - |
| Oct 21, 2026 | 33.60 | 34.80 | 33.60 | 34.60 | 34.60 | - | - |
| Oct 20, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | -1.70% | - |
| Oct 19, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | -1.12% | - |
| Oct 16, 2026 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 1.71% | - |
| Oct 15, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -1.69% | - |
| Oct 14, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 1.14% | - |
| Oct 13, 2026 | 34.60 | 35.40 | 34.60 | 35.20 | 35.20 | -1.12% | - |
| Oct 12, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | - | - |
| Oct 9, 2026 | 33.60 | 35.60 | 33.60 | 35.60 | 35.60 | 2.30% | - |
| Oct 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Oct 7, 2026 | 36.40 | 36.60 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Oct 6, 2026 | 37.00 | 38.40 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Oct 5, 2026 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | - | - |
| Oct 2, 2026 | 36.20 | 37.40 | 36.20 | 37.40 | 37.40 | 0.54% | - |
| Oct 1, 2026 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | -1.59% | - |
| Sep 30, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | - | 94 |
| Sep 29, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | - | - |
| Sep 28, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 2.72% | - |
| Sep 25, 2026 | 34.60 | 37.00 | 34.60 | 36.80 | 36.80 | 2.22% | - |
| Sep 24, 2026 | 34.80 | 36.20 | 34.80 | 36.00 | 36.00 | 0.56% | 58 |
| Sep 23, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | - | - |
| Sep 22, 2026 | 34.40 | 35.80 | 34.40 | 35.80 | 35.80 | 3.47% | - |
| Sep 21, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 1.17% | - |
| Sep 18, 2026 | 32.20 | 34.20 | 32.20 | 34.20 | 34.20 | 3.01% | - |
| Sep 17, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 1.22% | - |
| Sep 16, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 1.23% | - |
| Sep 15, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | - | - |
| Sep 14, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | - | - |
| Sep 11, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 0.62% | - |
| Sep 10, 2026 | 31.80 | 32.40 | 31.80 | 32.20 | 32.20 | -1.23% | - |
| Sep 9, 2026 | 32.00 | 33.00 | 32.00 | 32.60 | 32.60 | -1.81% | - |
| Sep 8, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | -1.19% | - |
| Sep 7, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 2.44% | - |
| Sep 4, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 3, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 0.61% | - |
| Sep 2, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -1.80% | - |
| Sep 1, 2026 | 33.20 | 33.60 | 33.20 | 33.40 | 33.40 | 1.83% | - |
| Aug 31, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Aug 28, 2026 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | 1.18% | - |
| Aug 27, 2026 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | 1.20% | - |
| Aug 26, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | - | - |
| Aug 25, 2026 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | 1.83% | - |
| Aug 24, 2026 | 32.20 | 33.20 | 32.20 | 32.80 | 32.80 | -1.20% | - |
| Aug 21, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 1.84% | - |
| Aug 20, 2026 | 32.60 | 33.40 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Aug 19, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | - | - |
| Aug 18, 2026 | 33.80 | 34.40 | 33.80 | 34.00 | 34.00 | -1.73% | - |
| Aug 17, 2026 | 32.60 | 34.60 | 32.60 | 34.60 | 34.60 | 4.22% | - |