Hochschild Mining plc (FRA:H3M)
Germany · Delayed Price · Currency is EUR 7.00
+0.09 (1.38%)
At close: Sep 18, 2026
FRA:H3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.83 | 5.92 | 5.83 | 5.90 | 5.87 | -4.07% | 500 |
| Aug 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -4.73% | - |
| Aug 12, 2026 | 6.11 | 6.45 | 6.11 | 6.45 | 6.42 | 7.68% | 1,000 |
| Aug 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | -0.25% | - |
| Aug 10, 2026 | 5.99 | 6.01 | 5.99 | 6.01 | 5.98 | -1.80% | - |
| Aug 7, 2026 | 5.75 | 6.12 | 5.75 | 6.12 | 6.09 | 8.90% | 1,600 |
| Aug 6, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.59 | 6.14% | 10 |
| Aug 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 1.34% | - |
| Aug 4, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.20 | 1.36% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 1.78% | - |
| Jul 31, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.04 | -0.30% | - |
| Jul 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | -1.74% | - |
| Jul 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | 1.08% | - |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.09 | -4.04% | - |
| Jul 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 2.70% | - |
| Jul 24, 2026 | 5.07 | 5.19 | 5.07 | 5.19 | 5.16 | -0.96% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.24 | 5.24 | 5.21 | -1.60% | 600 |
| Jul 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | 5.03% | - |
| Jul 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | 1.50% | - |
| Jul 20, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.97 | -0.50% | - |
| Jul 17, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 4.99 | -4.02% | - |
| Jul 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | -1.88% | - |
| Jul 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 2.21% | - |
| Jul 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 0.77% | - |
| Jul 13, 2026 | 5.28 | 5.28 | 5.17 | 5.17 | 5.15 | -3.18% | 58 |