Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 4.660
+0.085 (1.86%)
Last updated: Dec 1, 2025, 8:05 AM CET
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.53% | - |
| Nov 13, 2025 | 4.24 | 4.41 | 4.24 | 4.25 | 4.25 | 1.43% | 1,000 |
| Nov 12, 2025 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 2.32% | - |
| Nov 11, 2025 | 4.24 | 4.28 | 4.09 | 4.09 | 4.09 | -1.45% | 850 |
| Nov 10, 2025 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 12.47% | 1,400 |
| Nov 7, 2025 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -3.02% | - |
| Nov 6, 2025 | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | 5.69% | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.57% | 1,620 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.81% | - |
| Nov 3, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -0.67% | - |
| Oct 31, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -3.35% | - |
| Oct 30, 2025 | 3.74 | 3.97 | 3.74 | 3.88 | 3.88 | 6.01% | 2,700 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Oct 28, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.67% | 1,400 |
| Oct 27, 2025 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -4.97% | - |
| Oct 24, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.38% | - |
| Oct 23, 2025 | 4.07 | 4.26 | 3.98 | 3.98 | 3.98 | -2.57% | 40 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.06 | 4.08 | 4.08 | -14.47% | 1,220 |
| Oct 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.55% | - |
| Oct 20, 2025 | 4.82 | 4.85 | 4.77 | 4.85 | 4.85 | 4.19% | 600 |
| Oct 17, 2025 | 5.11 | 5.11 | 4.65 | 4.65 | 4.65 | -7.74% | - |
| Oct 16, 2025 | 4.84 | 5.04 | 4.84 | 5.04 | 5.04 | 5.33% | 1,000 |
| Oct 15, 2025 | 4.69 | 4.91 | 4.69 | 4.79 | 4.79 | 5.05% | 1,800 |
| Oct 14, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 2.59% | - |
| Oct 13, 2025 | 4.29 | 4.47 | 4.29 | 4.44 | 4.44 | 7.12% | 1,000 |
| Oct 10, 2025 | 4.22 | 4.22 | 3.97 | 4.15 | 4.15 | -1.07% | - |
| Oct 9, 2025 | 4.43 | 4.43 | 4.19 | 4.19 | 4.19 | -5.42% | 600 |
| Oct 8, 2025 | 4.45 | 4.52 | 4.43 | 4.43 | 4.43 | 3.63% | 234 |
| Oct 7, 2025 | 4.46 | 4.52 | 4.28 | 4.28 | 4.28 | -5.11% | 300 |
| Oct 6, 2025 | 4.39 | 4.61 | 4.39 | 4.51 | 4.51 | 4.52% | 5,430 |
| Oct 3, 2025 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 2.74% | 250 |
| Oct 2, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 0.36% | - |
| Oct 1, 2025 | 4.13 | 4.28 | 4.13 | 4.18 | 4.18 | 2.20% | 75 |
| Sep 30, 2025 | 4.18 | 4.20 | 4.09 | 4.09 | 4.09 | 0.12% | 500 |
| Sep 29, 2025 | 4.05 | 4.22 | 4.05 | 4.09 | 4.09 | 4.08% | 1,025 |
| Sep 26, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | 3.15% | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -6.97% | - |
| Sep 24, 2025 | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | 6.65% | 1,000 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -0.90% | - |
| Sep 22, 2025 | 3.63 | 4.00 | 3.63 | 3.87 | 3.87 | 9.17% | 506 |