Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 6.53
+0.08 (1.24%)
At close: Mar 27, 2026
FRA:H3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.24% | - |
| Mar 26, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -4.02% | 12 |
| Mar 25, 2026 | 6.65 | 7.01 | 6.65 | 6.72 | 6.72 | 3.07% | 1,400 |
| Mar 24, 2026 | 6.43 | 6.52 | 6.43 | 6.52 | 6.52 | 1.87% | - |
| Mar 23, 2026 | 5.58 | 6.42 | 5.58 | 6.40 | 6.40 | 5.26% | 800 |
| Mar 20, 2026 | 6.44 | 6.52 | 6.08 | 6.08 | 6.08 | -5.30% | 24,000 |
| Mar 19, 2026 | 6.56 | 6.56 | 6.30 | 6.42 | 6.42 | -3.02% | 4,500 |
| Mar 18, 2026 | 7.23 | 7.25 | 6.62 | 6.62 | 6.62 | -8.31% | 4,800 |
| Mar 17, 2026 | 7.27 | 7.66 | 7.22 | 7.22 | 7.22 | -0.69% | 1,690 |
| Mar 16, 2026 | 7.63 | 7.63 | 7.23 | 7.27 | 7.27 | -1.49% | 144 |
| Mar 13, 2026 | 7.81 | 7.81 | 7.38 | 7.38 | 7.38 | -5.51% | - |
| Mar 12, 2026 | 7.40 | 7.81 | 7.40 | 7.81 | 7.81 | 3.17% | 2,650 |
| Mar 11, 2026 | 7.96 | 7.99 | 7.57 | 7.57 | 7.57 | -4.66% | 443 |
| Mar 10, 2026 | 7.67 | 7.94 | 7.67 | 7.94 | 7.94 | 4.47% | - |
| Mar 9, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 0.66% | - |
| Mar 6, 2026 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | -5.03% | 2,000 |
| Mar 5, 2026 | 8.50 | 8.50 | 7.88 | 7.95 | 7.95 | -5.81% | 10,855 |
| Mar 4, 2026 | 8.58 | 8.80 | 8.44 | 8.44 | 8.44 | -1.63% | 1,090 |
| Mar 3, 2026 | 8.92 | 8.98 | 8.58 | 8.58 | 8.58 | -6.64% | 3,340 |
| Mar 2, 2026 | 9.57 | 9.57 | 9.19 | 9.19 | 9.19 | -1.50% | 150 |
| Feb 27, 2026 | 9.09 | 9.51 | 9.09 | 9.33 | 9.33 | 3.21% | 58 |
| Feb 26, 2026 | 9.04 | 9.17 | 9.04 | 9.04 | 9.04 | 0.22% | 1,780 |
| Feb 25, 2026 | 9.02 | 9.41 | 9.02 | 9.02 | 9.02 | 0.33% | 4,100 |
| Feb 24, 2026 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | 1.24% | - |
| Feb 23, 2026 | 8.39 | 8.88 | 8.39 | 8.88 | 8.88 | 6.73% | - |
| Feb 20, 2026 | 8.23 | 8.48 | 8.23 | 8.32 | 8.32 | 1.46% | 921 |
| Feb 19, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 1.74% | - |
| Feb 18, 2026 | 7.81 | 8.06 | 7.79 | 8.06 | 8.06 | 3.73% | 250 |
| Feb 17, 2026 | 7.99 | 7.99 | 7.77 | 7.77 | 7.77 | -3.96% | - |
| Feb 16, 2026 | 7.75 | 8.09 | 7.75 | 8.09 | 8.09 | 2.15% | 1,025 |
| Feb 13, 2026 | 7.47 | 7.92 | 7.47 | 7.92 | 7.92 | 6.45% | - |
| Feb 12, 2026 | 8.09 | 8.09 | 7.44 | 7.44 | 7.44 | -8.49% | 1,000 |
| Feb 11, 2026 | 7.96 | 8.27 | 7.96 | 8.13 | 8.13 | 2.65% | 200 |
| Feb 10, 2026 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | -1.25% | - |
| Feb 9, 2026 | 7.61 | 8.02 | 7.61 | 8.02 | 8.02 | 5.53% | 504 |
| Feb 6, 2026 | 7.37 | 7.60 | 7.37 | 7.60 | 7.60 | 5.41% | 1,699 |
| Feb 5, 2026 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | -6.36% | 2,000 |
| Feb 4, 2026 | 8.08 | 8.35 | 7.70 | 7.70 | 7.70 | -0.90% | 80 |
| Feb 3, 2026 | 7.98 | 8.04 | 7.77 | 7.77 | 7.77 | 12.77% | 310 |
| Feb 2, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -7.76% | - |
| 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% | - |