Hosiden Corporation (FRA:HOD)
Germany · Delayed Price · Currency is EUR 14.70
-0.10 (-0.68%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -4.20% | - |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 0.70% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | - | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 1.43% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | -1.41% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | -4.70% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | - | - |
| Mar 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | -3.25% | - |
| Mar 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 1.99% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | - | - |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | 0.67% | - |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | -1.96% | - |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.92% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | 1.96% | - |
| Mar 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 3.38% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | -3.27% | - |
| Mar 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.92% | - |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | 4.70% | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | -2.61% | - |
| Mar 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -4.37% | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | 1.91% | - |
| Feb 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 1.95% | - |
| Feb 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | -1.91% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 1.29% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 1.31% | - |
| Feb 23, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.15 | 2.00% | 410 |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | -3.23% | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 1.31% | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -0.65% | - |
| Feb 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.25 | 0.65% | - |
| Feb 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | - | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.29% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 1.97% | - |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | 1.33% | - |