Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 8.00
+0.61 (8.18%)
Last updated: Aug 26, 2026, 10:01 AM CET
FRA:H3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.10 | 8.00 | 7.10 | 8.00 | 8.00 | 8.18% | 319 |
| Aug 25, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -2.63% | 150 |
| Aug 24, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | 1.74% | 36 |
| Aug 21, 2026 | 6.97 | 7.50 | 6.97 | 7.47 | 7.47 | 7.88% | 1,123 |
| Aug 20, 2026 | 6.43 | 6.92 | 6.43 | 6.92 | 6.92 | 15.82% | 1,700 |
| Aug 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | - |
| Aug 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.45% | - |
| Aug 17, 2026 | 5.93 | 6.23 | 5.93 | 6.23 | 6.23 | 5.60% | - |
| Aug 14, 2026 | 5.83 | 5.92 | 5.83 | 5.90 | 5.90 | -4.07% | 500 |
| Aug 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.73% | - |
| Aug 12, 2026 | 6.11 | 6.45 | 6.11 | 6.45 | 6.45 | 7.68% | 1,000 |
| Aug 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.25% | - |
| Aug 10, 2026 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | -1.80% | - |
| Aug 7, 2026 | 5.75 | 6.12 | 5.75 | 6.12 | 6.12 | 8.90% | 1,600 |
| Aug 6, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 6.14% | 10 |
| Aug 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.34% | - |
| Aug 4, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 1.36% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.78% | - |
| Jul 31, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.30% | - |
| Jul 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | - |
| Jul 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.08% | - |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -4.04% | - |
| Jul 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.70% | - |
| Jul 24, 2026 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | -0.96% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.24 | 5.24 | 5.24 | -1.60% | 600 |
| Jul 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.03% | - |
| Jul 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.50% | - |
| Jul 20, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Jul 17, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -4.02% | - |
| Jul 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.88% | - |
| Jul 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.21% | - |
| Jul 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% | - |
| Jul 13, 2026 | 5.28 | 5.28 | 5.17 | 5.17 | 5.17 | -3.18% | 58 |
| Jul 10, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 2.50% | - |
| Jul 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.29% | - |
| Jul 8, 2026 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | -8.94% | - |
| Jul 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | - |
| Jul 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Jul 3, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 3.21% | - |
| Jul 2, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.84% | - |
| Jul 1, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -5.52% | - |
| Jun 30, 2026 | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | 3.50% | 200 |
| Jun 29, 2026 | 5.58 | 5.58 | 5.43 | 5.43 | 5.43 | -2.95% | - |
| Jun 26, 2026 | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | 4.19% | - |
| Jun 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -9.14% | - |
| Jun 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.91% | - |
| Jun 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.58% | - |
| Jun 22, 2026 | 6.33 | 6.43 | 6.31 | 6.31 | 6.31 | 0.40% | 300 |
| Jun 19, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.80% | - |
| Jun 18, 2026 | 6.97 | 6.97 | 6.40 | 6.40 | 6.40 | -8.31% | - |