Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 31.00
+0.20 (0.65%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:7HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.60 | 31.00 | 29.60 | 30.80 | 30.80 | 1.32% | - |
| Jun 1, 2026 | 30.40 | 32.80 | 30.40 | 30.40 | 30.40 | -1.94% | 35 |
| May 29, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | -0.64% | - |
| May 28, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.66% | - |
| May 27, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.00 | 0.64% | - |
| May 26, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 30.80 | 4.00% | - |
| May 25, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.61 | -1.96% | - |
| May 22, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.21 | 2.68% | - |
| May 21, 2026 | 28.80 | 30.00 | 28.80 | 29.80 | 29.42 | 2.05% | - |
| May 20, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 28.82 | 0.69% | - |
| May 19, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 28.63 | 0.69% | - |
| May 18, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.43 | - | - |
| May 15, 2026 | 28.60 | 29.00 | 28.60 | 28.80 | 28.43 | -0.69% | - |
| May 14, 2026 | 27.80 | 29.00 | 27.80 | 29.00 | 28.63 | 2.84% | - |
| May 13, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 27.84 | -2.08% | - |
| May 12, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.43 | - | - |
| May 11, 2026 | 28.20 | 31.00 | 28.20 | 28.80 | 28.43 | -1.37% | 50 |
| May 8, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 28.82 | -2.01% | - |
| May 7, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.42 | 0.68% | - |
| May 6, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.22 | 3.50% | - |
| May 5, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.23 | 5.15% | - |
| May 4, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 26.85 | -6.21% | - |
| Apr 30, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.63 | 2.11% | - |
| Apr 29, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.03 | 2.16% | - |
| Apr 28, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.44 | 1.46% | - |
| Apr 27, 2026 | 27.20 | 27.40 | 27.00 | 27.40 | 27.05 | 1.48% | - |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.65 | 0.75% | - |
| Apr 20, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.46 | -0.74% | - |
| Apr 17, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 26.65 | 0.75% | - |
| Apr 16, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.46 | 1.52% | - |
| Apr 15, 2026 | 26.00 | 26.60 | 26.00 | 26.40 | 26.06 | -0.75% | - |
| Apr 14, 2026 | 25.40 | 28.60 | 25.40 | 26.60 | 26.26 | 2.31% | 3 |
| Apr 13, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 25.67 | - | - |
| Apr 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 25.67 | 2.36% | - |
| Apr 9, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.07 | -1.55% | - |
| Apr 8, 2026 | 23.40 | 25.80 | 23.40 | 25.80 | 25.47 | 6.61% | - |
| Apr 7, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 23.89 | 1.68% | - |
| Apr 2, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.49 | -1.65% | - |
| Apr 1, 2026 | 23.00 | 24.20 | 23.00 | 24.20 | 23.89 | 1.68% | - |
| Mar 31, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.49 | 1.71% | - |
| Mar 30, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.10 | -1.68% | - |
| Mar 27, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.49 | -3.25% | - |
| Mar 26, 2026 | 23.20 | 24.60 | 23.20 | 24.60 | 24.28 | 3.36% | - |
| Mar 25, 2026 | 23.20 | 24.20 | 23.20 | 23.80 | 23.49 | - | - |
| Mar 24, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.49 | -1.65% | - |
| Mar 23, 2026 | 22.80 | 24.20 | 22.60 | 24.20 | 23.89 | 5.22% | - |
| Mar 20, 2026 | 22.60 | 23.40 | 22.60 | 23.00 | 22.70 | - | - |
| Mar 19, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.70 | -4.17% | - |
| Mar 18, 2026 | 23.40 | 24.20 | 23.40 | 24.00 | 23.69 | -0.83% | - |
| Mar 17, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 23.89 | 1.68% | - |