Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 5.06
-0.68 (-11.85%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:H3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.28 | 5.28 | 5.06 | 5.06 | 5.06 | -11.85% | 1,388 |
| Oct 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.17% | - |
| Oct 21, 2026 | 6.02 | 6.06 | 5.99 | 5.99 | 5.99 | 1.01% | 21,350 |
| Oct 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.42% | - |
| Oct 19, 2026 | 6.11 | 6.11 | 5.96 | 5.96 | 5.96 | -3.41% | - |
| Oct 16, 2026 | 6.03 | 6.17 | 6.03 | 6.17 | 6.17 | 6.20% | - |
| Oct 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.44% | - |
| Oct 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | - |
| Oct 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | - |
| Oct 12, 2026 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | 0.16% | - |
| Oct 9, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 0.65% | 1,926 |
| Oct 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.91% | - |
| Oct 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.78% | - |
| Oct 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.64% | - |
| Oct 5, 2026 | 6.47 | 6.47 | 6.21 | 6.21 | 6.21 | -3.12% | - |
| Oct 2, 2026 | 6.21 | 6.41 | 6.21 | 6.41 | 6.41 | 4.15% | - |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.99% | - |
| Sep 30, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.09% | - |
| Sep 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.08% | 521 |
| Sep 28, 2026 | 6.46 | 6.46 | 6.23 | 6.23 | 6.23 | -6.18% | 491 |
| Sep 25, 2026 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 2.16% | - |
| Sep 24, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -3.92% | 690 |
| Sep 23, 2026 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Sep 22, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | -2.20% | - |
| Sep 21, 2026 | 7.04 | 7.06 | 6.86 | 7.06 | 7.06 | 0.79% | 1,592 |
| Sep 18, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 1.38% | - |
| Sep 17, 2026 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 3.45% | - |
| Sep 16, 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | -0.74% | - |
| Sep 15, 2026 | 6.86 | 6.86 | 6.73 | 6.73 | 6.73 | -1.90% | - |
| Sep 14, 2026 | 7.02 | 7.02 | 6.86 | 6.86 | 6.86 | -2.56% | 885 |
| Sep 11, 2026 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | -0.85% | - |
| Sep 10, 2026 | 7.49 | 7.49 | 7.10 | 7.10 | 7.10 | -4.64% | 1,000 |
| Sep 9, 2026 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | -0.60% | - |
| Sep 8, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | -0.93% | 36 |
| Sep 7, 2026 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | -0.92% | - |
| Sep 4, 2026 | 7.72 | 7.84 | 7.63 | 7.63 | 7.63 | 1.19% | 35 |
| Sep 3, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.02% | - |
| Sep 2, 2026 | 7.22 | 7.42 | 7.22 | 7.42 | 7.39 | -2.75% | 1,323 |
| Sep 1, 2026 | 7.47 | 7.63 | 7.47 | 7.63 | 7.59 | 2.76% | 200 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.43 | 7.43 | 7.39 | -2.11% | - |
| Aug 28, 2026 | 7.82 | 7.89 | 7.58 | 7.59 | 7.55 | -3.56% | 206 |
| Aug 27, 2026 | 7.69 | 7.87 | 7.69 | 7.87 | 7.83 | -1.69% | 100 |
| Aug 26, 2026 | 7.10 | 8.00 | 7.10 | 8.00 | 7.96 | 8.18% | 319 |
| Aug 25, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.36 | -2.63% | 150 |
| Aug 24, 2026 | 7.51 | 7.60 | 7.51 | 7.60 | 7.56 | 1.74% | 36 |
| Aug 21, 2026 | 6.97 | 7.50 | 6.97 | 7.47 | 7.43 | 7.88% | 1,123 |
| Aug 20, 2026 | 6.43 | 6.92 | 6.43 | 6.92 | 6.89 | 15.82% | 1,700 |
| Aug 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | -2.61% | - |
| Aug 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | -1.45% | - |
| Aug 17, 2026 | 5.93 | 6.23 | 5.93 | 6.23 | 6.20 | 5.60% | - |