Hosiden Corporation (FRA:HOD)
Germany · Delayed Price · Currency is EUR 14.80
+0.50 (3.50%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:HOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| May 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| May 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| May 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| May 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| May 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| May 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| May 15, 2026 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 3.60% | 750 |
| May 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| May 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -10.67% | - |
| May 8, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -5.66% | 200 |
| May 7, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 8.90% | 66 |
| May 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Apr 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Apr 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Apr 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Apr 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Mar 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.47% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.90 | 0.70% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | - | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | 1.43% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | -1.41% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.81 | -4.70% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.49 | - | - |