Hiscox Ltd (FRA:H2X3)
Germany · Delayed Price · Currency is EUR 16.10
+0.20 (1.26%)
At close: Oct 15, 2025
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 303 |
| Oct 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 303 |
| Oct 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | 303 |
| Oct 17, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.64% | 303 |
| Oct 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | 617 |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 617 |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 617 |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 617 |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 617 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | 617 |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 617 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 617 |
| Oct 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 617 |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 617 |
| Oct 2, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | 617 |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 300 |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 617 |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 617 |
| Sep 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 617 |
| Sep 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 617 |
| Sep 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 617 |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 617 |
| Sep 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 617 |
| Sep 12, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 617 |
| Sep 11, 2025 | 14.40 | 15.00 | 14.40 | 14.70 | 14.70 | - | 233 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 370 |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 370 |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 370 |
| Sep 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 370 |
| Sep 4, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 370 |
| Sep 3, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -3.36% | 14,607 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 700 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 136 |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 100 |
| Aug 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 100 |
| Aug 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 100 |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 100 |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 100 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 100 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 100 |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 100 |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 100 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Aug 14, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 700 |