H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 7.10
+0.15 (2.16%)
At close: Dec 19, 2025
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 250 |
| Dec 18, 2025 | 6.80 | 6.95 | 6.65 | 6.95 | 6.95 | 2.21% | 1,025 |
| Dec 17, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 2,050 |
| Dec 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Dec 15, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 6.87% | - |
| Dec 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Dec 2, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Dec 1, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| Nov 28, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Nov 27, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | - |
| Nov 20, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Nov 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 6, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 4, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| Nov 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Oct 31, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.41% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.70% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.09 | 0.70% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -3.40% | - |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.80% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -0.69% | - |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 0.70% | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.09 | 0.70% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | - | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Oct 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -2.76% | - |
| Oct 13, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.19 | 0.69% | - |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -1.37% | - |