Hiscox Ltd (FRA:H2X3)
Germany · Delayed Price · Currency is EUR 14.60
-0.10 (-0.68%)
At close: Sep 9, 2025
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.68% | 370 |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 370 |
| Sep 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 370 |
| Sep 4, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | - | 2.08% | 370 |
| Sep 3, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | - | -3.36% | 14,607 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 136 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 700 |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | 100 |
| Aug 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 100 |
| Aug 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 0.66% | 100 |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | - |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 100 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1.32% | 100 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 100 |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 100 |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.66% | 100 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.30% | 100 |
| Aug 14, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | - | 0.65% | 700 |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 136 |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | 136 |
| Aug 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.97% | 136 |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -3.18% | 136 |
| Aug 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | 136 |
| Aug 6, 2025 | 14.40 | 15.70 | 14.40 | 15.70 | - | 9.03% | 136 |
| Aug 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | 541 |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -1.36% | 541 |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1.38% | 541 |
| Jul 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -2.68% | - |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 0.68% | 541 |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 541 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.68% | 541 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -1.34% | 541 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | 541 |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | - |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.68% | 541 |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 541 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2.08% | 541 |
| Jul 16, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | - | 0.70% | 541 |
| Jul 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2.88% | 125 |
| Jul 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.42% | 125 |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -1.40% | 125 |
| Jul 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | 125 |
| Jul 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - | - |
| Jul 8, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | - | -0.69% | 125 |
| Jul 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | 170 |
| Jul 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 0.70% | 170 |
| Jul 3, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | - | -2.74% | - |
| Jul 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | - |