H.I.S. Co., Ltd. (FRA:HIZ)
Germany · Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
Last updated: Jun 5, 2026, 9:55 AM CET
FRA:HIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| May 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 30, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 2.75% | 167 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -3.54% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Apr 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 24, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 23, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Apr 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 20, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | -1.69% | - |
| Apr 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Apr 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Apr 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Apr 13, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Apr 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 8, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | - |
| Apr 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| 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% | - |