Hosiden Corporation (FRA:HOD)
Germany · Delayed Price · Currency is EUR 14.30
+0.10 (0.70%)
At close: Mar 27, 2026
FRA:HOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Mar 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Mar 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Mar 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Mar 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Feb 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Feb 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 23, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 410 |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Feb 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Feb 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Feb 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jan 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Jan 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jan 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |