H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 5.20
-0.15 (-2.80%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:HIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 14, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 13, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 10, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Jul 9, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | -0.93% | - |
| Jul 8, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jul 7, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Jul 6, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 2.75% | - |
| Jul 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jul 1, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -2.86% | - |
| Jun 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 29, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.92% | - |
| Jun 26, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Jun 25, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Jun 24, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Jun 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | - |
| Jun 22, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | -1.94% | 1,044 |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 18, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Jun 17, 2026 | 5.05 | 5.05 | 4.82 | 5.05 | 5.05 | - | - |
| Jun 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Jun 15, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | -11.56% | - |
| Jun 11, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -5.22% | - |
| Jun 10, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 4, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jun 3, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jun 2, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 1, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| May 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| May 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| May 12, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |