Hilbert Group AB (publ) (FRA:999)
Germany · Delayed Price · Currency is EUR 0.2140
-0.0120 (-5.31%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.31% | 5,500 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | - |
| Oct 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.27% | - |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.80% | - |
| Oct 19, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.69% | - |
| Oct 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.22% | - |
| Oct 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.29% | - |
| Oct 14, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.41% | - |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.80% | - |
| Oct 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.57% | - |
| Oct 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.65% | - |
| Oct 8, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 22.69% | - |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.59% | - |
| Oct 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 16.60% | - |
| Oct 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.58% | - |
| Oct 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.95% | - |
| Oct 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.20% | - |
| Sep 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.51% | - |
| Sep 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.22% | - |
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.45% | - |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.90% | - |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -26.18% | - |
| Sep 22, 2026 | 0.16 | 0.21 | 0.14 | 0.21 | 0.21 | 28.25% | 5,500 |
| Sep 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 21.35% | - |
| Sep 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.92% | - |
| Sep 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | - |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.08% | - |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.23% | - |
| Sep 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.54% | - |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | - |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.87% | - |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.75% | - |
| Sep 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.91% | - |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | - |
| Sep 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -3.37% | - |
| Sep 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.45% | - |
| Sep 2, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 8.77% | - |
| Sep 1, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -32.27% | - |
| Aug 31, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -16.67% | - |
| Aug 28, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.80% | - |
| Aug 27, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -2.50% | - |
| Aug 26, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.61% | - |
| Aug 25, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.06% | - |
| Aug 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Aug 21, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.09% | - |
| Aug 20, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.77% | - |
| Aug 19, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.00% | - |
| Aug 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.93% | - |
| Aug 17, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.95% | - |