Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 6.72
-0.03 (-0.44%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:H3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jun 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| May 29, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 1.98% | - |
| May 28, 2026 | 6.73 | 6.81 | 6.73 | 6.81 | 6.81 | -0.37% | - |
| May 27, 2026 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | 0.74% | - |
| May 26, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | -1.31% | - |
| May 25, 2026 | 6.64 | 6.87 | 6.64 | 6.87 | 6.87 | 4.73% | - |
| May 22, 2026 | 6.78 | 6.78 | 6.56 | 6.56 | 6.56 | -3.74% | - |
| May 21, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | -0.73% | - |
| May 20, 2026 | 6.56 | 6.87 | 6.56 | 6.87 | 6.87 | -0.51% | - |
| May 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.36% | - |
| May 18, 2026 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.73% | - |
| May 15, 2026 | 7.33 | 7.41 | 6.88 | 6.88 | 6.88 | -12.70% | 350 |
| May 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.99% | - |
| May 13, 2026 | 7.72 | 8.04 | 7.72 | 8.04 | 8.04 | 2.29% | 1,900 |
| May 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.38% | 125 |
| May 11, 2026 | 7.24 | 7.97 | 7.24 | 7.97 | 7.97 | 8.44% | 650 |
| May 8, 2026 | 7.76 | 7.76 | 7.35 | 7.35 | 7.35 | -2.97% | 40 |
| May 7, 2026 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | 0.77% | 240 |
| May 6, 2026 | 7.03 | 7.56 | 7.03 | 7.56 | 7.51 | 9.97% | 400 |
| May 5, 2026 | 7.35 | 7.35 | 6.87 | 6.87 | 6.83 | -3.98% | 45 |
| May 4, 2026 | 7.09 | 7.30 | 7.09 | 7.16 | 7.11 | 1.27% | 1,298 |
| Apr 30, 2026 | 6.75 | 7.07 | 6.75 | 7.07 | 7.03 | 0.21% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - | - |
| Apr 28, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.01 | -1.05% | - |
| Apr 27, 2026 | 7.39 | 7.39 | 7.13 | 7.13 | 7.08 | -2.80% | - |
| Apr 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.29 | -0.27% | - |
| Apr 23, 2026 | 7.66 | 7.66 | 7.35 | 7.35 | 7.31 | -4.48% | 450 |
| Apr 22, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.65 | 4.62% | 64 |
| Apr 21, 2026 | 7.83 | 7.83 | 7.36 | 7.36 | 7.31 | -6.84% | - |
| Apr 20, 2026 | 7.71 | 7.90 | 7.71 | 7.90 | 7.85 | 0.89% | - |
| Apr 17, 2026 | 7.55 | 7.83 | 7.55 | 7.83 | 7.78 | 2.49% | 2,500 |
| Apr 16, 2026 | 7.76 | 7.76 | 7.64 | 7.64 | 7.59 | -1.10% | - |
| Apr 15, 2026 | 7.82 | 8.16 | 7.72 | 7.72 | 7.68 | -1.72% | 500 |
| Apr 14, 2026 | 7.63 | 7.86 | 7.63 | 7.86 | 7.81 | 6.58% | - |
| Apr 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | -0.81% | - |
| Apr 10, 2026 | 7.10 | 7.43 | 7.10 | 7.43 | 7.39 | 4.21% | - |
| Apr 9, 2026 | 7.23 | 7.23 | 7.13 | 7.13 | 7.09 | -1.72% | - |
| Apr 8, 2026 | 7.25 | 7.56 | 7.25 | 7.26 | 7.21 | 3.35% | 1,000 |
| Apr 7, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.98 | - | - |
| Apr 2, 2026 | 7.10 | 7.10 | 6.62 | 7.02 | 6.98 | -4.36% | 1,020 |
| Apr 1, 2026 | 7.41 | 7.49 | 7.25 | 7.34 | 7.30 | 3.97% | 700 |
| Mar 31, 2026 | 6.53 | 7.06 | 6.53 | 7.06 | 7.02 | 9.63% | 11,100 |
| Mar 30, 2026 | 6.57 | 6.57 | 6.44 | 6.44 | 6.40 | -1.38% | - |
| Mar 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | 1.24% | - |
| Mar 26, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.41 | -4.02% | 12 |
| Mar 25, 2026 | 6.65 | 7.01 | 6.65 | 6.72 | 6.68 | 3.07% | 1,400 |
| Mar 24, 2026 | 6.43 | 6.52 | 6.43 | 6.52 | 6.48 | 1.88% | - |
| Mar 23, 2026 | 5.58 | 6.42 | 5.58 | 6.40 | 6.36 | 5.26% | 800 |
| Mar 20, 2026 | 6.44 | 6.52 | 6.08 | 6.08 | 6.05 | -5.30% | 24,000 |