H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 1,044 |
| Oct 22, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | -0.82% | - |
| Oct 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 20, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | - |
| Oct 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 16, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 15, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Oct 14, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | - |
| Oct 13, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 12, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Oct 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 8, 2026 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | - |
| Oct 7, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 2, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -2.50% | - |
| Oct 1, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 30, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| Sep 29, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| Sep 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Sep 25, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 3.28% | - |
| Sep 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 23, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 22, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Sep 21, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Sep 18, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -3.82% | - |
| Sep 17, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 3.97% | - |
| Sep 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 15, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 14, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Sep 11, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | -3.85% | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Sep 8, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | - |
| Sep 7, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | - |
| Sep 4, 2026 | 6.20 | 6.25 | 6.05 | 6.25 | 6.25 | 1.63% | - |
| Sep 3, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Sep 2, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 1, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Aug 31, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | - |
| Aug 28, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | - |
| Aug 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 26, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| 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% | - |