Hoshizaki Corporation (FRA:HS0)
Germany · Delayed Price · Currency is EUR 29.80
+1.00 (3.47%)
Last updated: Dec 1, 2025, 2:46 PM CET
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 3.47% | 1 |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | - |
| Nov 20, 2025 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -4.90% | 278 |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 17, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 39 |
| Nov 14, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 13, 2025 | 28.80 | 29.40 | 28.80 | 28.80 | 28.80 | 2.13% | 120 |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 11, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 356 |
| Nov 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -7.38% | - |
| Nov 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Nov 3, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 28, 2025 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 21, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.94% | - |
| Oct 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 15, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | 30.60 | 2.00% | 199 |
| Oct 14, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 13, 2025 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | - | 69 |
| Oct 10, 2025 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | -1.31% | - |
| Oct 9, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Oct 8, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Oct 6, 2025 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 2, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 1, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.63% | - |
| Sep 30, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.28% | - |
| Sep 29, 2025 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 26, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Sep 25, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -0.62% | - |
| Sep 24, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -0.62% | - |
| Sep 23, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |