Hiscox Ltd (FRA:H2X3)
Germany flag Germany · Delayed Price · Currency is EUR
16.10
+0.20 (1.26%)
At close: Oct 15, 2025

Hiscox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.4015.4015.4015.4015.400.65%303
Oct 21, 202515.3015.3015.3015.3015.30-0.65%303
Oct 20, 202515.4015.4015.4015.4015.40-1.28%303
Oct 17, 202515.4015.6015.4015.6015.60-0.64%303
Oct 16, 202515.7015.7015.7015.7015.70-2.48%617
Oct 15, 202516.1016.1016.1016.1016.101.26%617
Oct 14, 202515.9015.9015.9015.9015.90-1.24%617
Oct 13, 202516.1016.1016.1016.1016.10-617
Oct 10, 202516.1016.1016.1016.1016.10-617
Oct 9, 202516.1016.1016.1016.1016.101.26%617
Oct 8, 202515.9015.9015.9015.9015.900.63%617
Oct 7, 202515.8015.8015.8015.8015.801.28%617
Oct 6, 202515.6015.6015.6015.6015.60-617
Oct 3, 202515.6015.6015.6015.6015.60-617
Oct 2, 202515.8015.8015.6015.6015.60-617
Oct 1, 202515.6015.6015.6015.6015.601.96%-
Sep 30, 202515.3015.3015.3015.3015.300.66%300
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