Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 5.45
+0.08 (1.49%)
At close: Jun 26, 2026
FRA:H3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.49% | - |
| 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% | - |
| Jun 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.51% | - |
| Jun 16, 2026 | 6.81 | 7.16 | 6.81 | 7.16 | 7.16 | 4.91% | 2,000 |
| Jun 15, 2026 | 6.34 | 6.83 | 6.34 | 6.83 | 6.83 | 14.23% | - |
| Jun 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.13% | - |
| Jun 11, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.66% | - |
| Jun 10, 2026 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -3.70% | 4,034 |
| Jun 9, 2026 | 6.15 | 6.19 | 5.95 | 5.95 | 5.95 | -2.78% | 100 |
| Jun 8, 2026 | 6.19 | 6.19 | 6.04 | 6.12 | 6.12 | -1.45% | 2,150 |
| Jun 5, 2026 | 6.58 | 6.58 | 6.21 | 6.21 | 6.21 | -6.62% | - |
| Jun 4, 2026 | 6.69 | 6.87 | 6.65 | 6.65 | 6.65 | - | 1,000 |
| Jun 3, 2026 | 6.72 | 6.72 | 6.65 | 6.65 | 6.65 | -1.56% | - |
| 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 |