H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 6.50
-0.15 (-2.26%)
At close: Jan 27, 2026
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 9, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 8, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jan 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 5, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Jan 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 75 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Dec 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -9.15% | - |
| 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% | - |