Hiscox Ltd (FRA:H2X3)
Germany flag Germany · Delayed Price · Currency is EUR
15.20
+0.20 (1.33%)
Last updated: Sep 29, 2025, 8:19 AM CET

Hiscox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.3015.3015.3015.3015.300.66%-
Sep 29, 202515.2015.2015.2015.2015.201.33%-
Sep 26, 202515.0015.0015.0015.0015.000.67%-
Sep 25, 202514.9014.9014.9014.9014.90-0.67%-
Sep 24, 202515.0015.0015.0015.0015.00--
Sep 23, 202515.0015.0015.0015.0015.000.67%617
Sep 22, 202514.9014.9014.9014.9014.90-617
Sep 19, 202514.9014.9014.9014.9014.90-617
Sep 18, 202514.9014.9014.9014.9014.90-617
Sep 17, 202514.9014.9014.9014.9014.90-0.67%617
Sep 16, 202515.0015.0015.0015.0015.00-1.32%617
Sep 15, 202515.0015.2015.0015.2015.201.33%617
Sep 12, 202514.7015.0014.7015.0015.002.04%617
Sep 11, 202514.4015.0014.4014.7014.70-233
Sep 10, 202514.7014.7014.7014.7014.700.68%370
Sep 9, 202514.6014.6014.6014.6014.60-0.68%370
Sep 8, 202514.7014.7014.7014.7014.70-370
Sep 5, 202514.7014.7014.7014.7014.70-370
Sep 4, 202514.4014.7014.4014.7014.702.08%370
Sep 3, 202514.7014.7014.4014.4014.40-3.36%14,607
Sep 2, 202514.9014.9014.9014.9014.90-0.67%700
Sep 1, 202515.0015.0015.0015.0015.00-0.66%136
Aug 29, 202515.1015.1015.1015.1015.10-1.31%100
Aug 28, 202515.3015.3015.3015.3015.300.66%100
Aug 27, 202515.2015.2015.2015.2015.200.66%100
Aug 26, 202515.1015.1015.1015.1015.10-1.31%100
Aug 25, 202515.3015.3015.3015.3015.30-100
Aug 22, 202515.3015.3015.3015.3015.30-100
Aug 21, 202515.3015.3015.3015.3015.301.32%100
Aug 20, 202515.1015.1015.1015.1015.10-100
Aug 19, 202515.1015.1015.1015.1015.10-100
Aug 18, 202515.1015.1015.1015.1015.10-0.66%100
Aug 15, 202515.2015.2015.2015.2015.20-1.30%-
Aug 14, 202515.1015.4015.1015.4015.400.65%700
Aug 13, 202515.3015.3015.3015.3015.18-0.65%-
Aug 12, 202515.4015.4015.4015.4015.28-0.65%-
Aug 11, 202515.5015.5015.5015.5015.381.97%-
Aug 8, 202515.2015.2015.2015.2015.08-3.18%-
Aug 7, 202515.7015.7015.7015.7015.57--
Aug 6, 202514.4015.7014.4015.7015.579.03%136
Aug 5, 202514.4014.4014.4014.4014.28-0.69%-
Aug 4, 202514.5014.5014.5014.5014.38-1.36%-
Aug 1, 202514.7014.7014.7014.7014.581.38%-
Jul 31, 202514.5014.5014.5014.5014.38-2.68%-
Jul 30, 202514.9014.9014.9014.9014.780.68%-
Jul 29, 202514.8014.8014.8014.8014.68--
Jul 28, 202514.8014.8014.8014.8014.680.68%-
Jul 25, 202514.7014.7014.7014.7014.58-1.34%-
Jul 24, 202514.9014.9014.9014.9014.78-0.67%-
Jul 23, 202515.0015.0015.0015.0014.881.35%-