Hill & Smith PLC (FRA:7HL)
Germany · Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:7HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 32.60 | 33.40 | 32.60 | 33.20 | 33.20 | -1.19% | - |
| Aug 13, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | -1.18% | - |
| Aug 12, 2026 | 34.40 | 35.20 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Aug 11, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | -1.69% | - |
| Aug 10, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | - | - |
| Aug 7, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 1.72% | - |
| Aug 6, 2026 | 33.40 | 35.00 | 33.40 | 34.80 | 34.80 | 1.75% | - |
| Aug 5, 2026 | 32.40 | 34.20 | 32.40 | 34.20 | 34.20 | 1.79% | - |
| Aug 4, 2026 | 32.20 | 33.60 | 32.20 | 33.60 | 33.60 | 1.82% | - |
| Aug 3, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | - | - |
| Jul 31, 2026 | 32.00 | 33.40 | 32.00 | 33.00 | 33.00 | - | - |
| Jul 30, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 0.61% | - |
| Jul 29, 2026 | 33.00 | 33.60 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jul 28, 2026 | 33.20 | 34.00 | 33.20 | 33.80 | 33.80 | -2.31% | - |
| Jul 27, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | - | - |
| Jul 24, 2026 | 33.80 | 35.20 | 33.80 | 34.60 | 34.60 | -1.14% | - |
| Jul 23, 2026 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 1.16% | - |
| Jul 22, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 1.17% | - |
| Jul 21, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | -0.58% | - |
| Jul 20, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 0.58% | - |
| Jul 17, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | - | - |
| Jul 16, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 1.18% | - |
| Jul 15, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 0.60% | - |
| Jul 14, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 1.20% | - |
| Jul 13, 2026 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | - | - |
| Jul 10, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | 1.84% | - |
| Jul 9, 2026 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 1.24% | - |
| Jul 8, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | -0.62% | - |
| Jul 7, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 1.25% | - |
| Jul 6, 2026 | 31.60 | 32.40 | 31.60 | 32.00 | 32.00 | -1.23% | - |
| Jul 3, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 1.25% | - |
| Jul 2, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 1, 2026 | 30.20 | 31.60 | 30.20 | 31.60 | 31.60 | 1.28% | - |
| Jun 30, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 29, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 0.64% | - |
| Jun 26, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | -0.64% | - |
| Jun 25, 2026 | 30.80 | 32.00 | 30.80 | 31.40 | 31.40 | - | - |
| Jun 24, 2026 | 31.00 | 31.80 | 31.00 | 31.40 | 31.40 | - | - |
| Jun 23, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 22, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | - | - |
| Jun 19, 2026 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | - | - |
| Jun 18, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 1.26% | - |
| Jun 17, 2026 | 31.20 | 32.00 | 31.20 | 31.80 | 31.80 | - | - |