Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 7.47
-0.44 (-5.56%)
At close: Jan 30, 2026
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.77 | 7.77 | 7.43 | 7.47 | 7.47 | -5.56% | 11,126 |
| Jan 29, 2026 | 8.67 | 8.70 | 7.91 | 7.91 | 7.91 | -8.45% | 4,049 |
| Jan 28, 2026 | 8.90 | 8.90 | 8.57 | 8.64 | 8.64 | 2.25% | 710 |
| Jan 27, 2026 | 8.58 | 8.58 | 7.85 | 8.45 | 8.45 | -0.94% | 2,423 |
| Jan 26, 2026 | 8.15 | 8.94 | 8.15 | 8.53 | 8.53 | 8.52% | 22,581 |
| Jan 23, 2026 | 7.62 | 7.86 | 7.62 | 7.86 | 7.86 | 4.38% | - |
| Jan 22, 2026 | 6.91 | 7.53 | 6.91 | 7.53 | 7.53 | 9.45% | 2,500 |
| Jan 21, 2026 | 7.02 | 7.31 | 6.88 | 6.88 | 6.88 | 0.15% | 1,720 |
| Jan 20, 2026 | 6.84 | 6.91 | 6.68 | 6.87 | 6.87 | 2.08% | 221 |
| Jan 19, 2026 | 6.85 | 6.85 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Jan 16, 2026 | 6.81 | 6.94 | 6.73 | 6.81 | 6.81 | 0.29% | 2,050 |
| Jan 15, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | 0.59% | - |
| Jan 14, 2026 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 3.53% | - |
| Jan 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.93% | - |
| Jan 12, 2026 | 6.22 | 6.47 | 6.22 | 6.46 | 6.46 | 7.31% | 9,961 |
| Jan 9, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 1.18% | - |
| Jan 8, 2026 | 5.66 | 5.97 | 5.66 | 5.95 | 5.95 | 4.57% | 100 |
| Jan 7, 2026 | 5.97 | 5.97 | 5.69 | 5.69 | 5.69 | -5.95% | 1,933 |
| Jan 6, 2026 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 3.24% | - |
| Jan 5, 2026 | 5.75 | 6.11 | 5.75 | 5.86 | 5.86 | 4.83% | 1,200 |
| Jan 2, 2026 | 6.01 | 6.01 | 5.59 | 5.59 | 5.59 | -4.93% | 1,140 |
| Dec 30, 2025 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 1.20% | - |
| Dec 29, 2025 | 5.75 | 6.07 | 5.75 | 5.81 | 5.81 | -1.19% | 4,064 |
| Dec 23, 2025 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 4.07% | - |
| Dec 22, 2025 | 5.62 | 5.81 | 5.60 | 5.65 | 5.65 | 6.20% | 2,670 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | - | - |
| Dec 18, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -0.93% | - |
| Dec 17, 2025 | 5.43 | 5.43 | 5.30 | 5.37 | 5.37 | 0.56% | 2,154 |
| Dec 16, 2025 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 0.56% | - |
| Dec 15, 2025 | 5.48 | 5.48 | 5.31 | 5.31 | 5.31 | 1.34% | 10 |
| Dec 12, 2025 | 5.15 | 5.59 | 5.15 | 5.24 | 5.24 | 3.76% | 2,480 |
| Dec 11, 2025 | 4.96 | 5.05 | 4.90 | 5.05 | 5.05 | 1.61% | 2,000 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 1.12% | - |
| Dec 9, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 8, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 2.18% | - |
| Dec 5, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 4.00% | - |
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Dec 3, 2025 | 4.85 | 4.95 | 4.64 | 4.64 | 4.64 | -3.34% | 300 |
| Dec 2, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 1.48% | - |
| Dec 1, 2025 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | 3.28% | - |
| Nov 28, 2025 | 4.37 | 4.58 | 4.37 | 4.58 | 4.58 | 4.69% | 3,000 |
| Nov 27, 2025 | 4.27 | 4.37 | 4.27 | 4.37 | 4.37 | 1.63% | - |
| Nov 26, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 5.26% | 1,000 |
| Nov 25, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -1.09% | 30 |
| Nov 24, 2025 | 3.92 | 4.13 | 3.92 | 4.13 | 4.13 | 5.36% | - |
| Nov 21, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Nov 20, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.36% | - |
| Nov 19, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 2.23% | - |
| Nov 18, 2025 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -0.12% | - |
| Nov 17, 2025 | 4.18 | 4.31 | 4.04 | 4.04 | 4.04 | -3.35% | 96 |