H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 5.70
-0.10 (-1.72%)
At close: Mar 27, 2026
FRA:HIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -1.72% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Mar 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 10, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Mar 6, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Mar 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -5.47% | - |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Feb 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Feb 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 10, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 3.10% | - |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Feb 6, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 4, 2026 | 6.40 | 7.50 | 6.40 | 6.40 | 6.40 | -0.78% | 11 |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jan 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jan 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jan 16, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Jan 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jan 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jan 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |