Hoshizaki Corporation (FRA:HS0)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
At close: Oct 22, 2025
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 199 |
| Oct 21, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.94% | 199 |
| Oct 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 199 |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 199 |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 199 |
| 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% | 69 |
| 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% | 16 |
| Oct 9, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 16 |
| Oct 8, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -1.29% | 16 |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 16 |
| Oct 6, 2025 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | - | 16 |
| 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 | - | 16 |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | 16 |
| Sep 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 16 |
| Sep 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 16 |
| Sep 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 16 |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | 16 |
| Sep 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 16 |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 16 |
| Sep 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 16 |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | 16 |
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 16 |
| Sep 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 16 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | 16 |
| Sep 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 16 |
| Sep 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | 16 |
| Sep 2, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.61% | 16 |
| Sep 1, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | 16 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -2.40% | 16 |
| Aug 28, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | 16 |
| Aug 27, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -1.20% | 16 |
| Aug 26, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -1.18% | 16 |
| Aug 25, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 2.42% | 16 |
| Aug 22, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | 16 |
| Aug 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | 16 |
| Aug 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 16 |
| Aug 19, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 1.20% | 16 |
| Aug 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | 16 |
| Aug 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | 16 |
| Aug 14, 2025 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | 1.16% | 16 |