Hiscox Ltd (FRA:H2X3)
Germany · Delayed Price · Currency is EUR 17.76
-0.21 (-1.17%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:H2X3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | - | -2.23% | - |
| Apr 22, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.07 | -0.05% | - |
| Apr 21, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.08 | 2.11% | - |
| Apr 20, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.71 | -0.83% | - |
| Apr 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 17.86 | 0.06% | - |
| Apr 16, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.85 | 1.00% | - |
| Apr 15, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.67 | -0.28% | - |
| Apr 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.72 | -0.33% | - |
| Apr 13, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 17.78 | -1.15% | - |
| Apr 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 17.99 | 0.99% | - |
| Apr 9, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | -1.95% | - |
| Apr 8, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.16 | 4.47% | - |
| Apr 7, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.39 | 2.79% | - |
| Apr 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | -2.27% | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.31 | 1.73% | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | 0.58% | - |
| Mar 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | -1.71% | - |
| Mar 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | - | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 0.57% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.11 | 1.75% | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | 0.59% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | -2.86% | - |
| Mar 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | - | - |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | -2.23% | - |
| Mar 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.60 | 2.87% | - |
| Mar 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.11 | 1.16% | - |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | 1.78% | - |
| Mar 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | 0.60% | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.52 | - | - |
| Mar 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.52 | -0.59% | - |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | 4.97% | - |
| Mar 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | -4.73% | - |
| Mar 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | 0.60% | - |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.52 | -0.59% | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | -2.31% | - |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | 1.17% | - |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | -2.84% | - |
| Feb 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.31 | 0.57% | - |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 5.42% | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | - | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | - | - |
| Feb 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | 0.61% | - |
| Feb 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | - | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | -0.60% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | - | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.32 | 1.22% | - |
| Feb 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.13 | -0.61% | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 0.61% | - |
| Feb 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.13 | - | - |
| Feb 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.13 | -4.09% | - |