H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 6.30
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Aug 21, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Aug 20, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Aug 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Aug 11, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Aug 10, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Aug 7, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| Aug 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Aug 5, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 4, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Aug 3, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 9.17% | - |
| Jul 31, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | -0.91% | - |
| Jul 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jul 29, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 1.77% | - |
| Jul 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | - |
| Jul 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 21, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | - |
| 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 | - | - |