Hoshizaki Corporation (FRA:HS0)
Germany · Delayed Price · Currency is EUR 35.00
+0.40 (1.16%)
Last updated: Aug 14, 2025
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | - | 1.73% | - |
| Aug 13, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | - | 2.37% | 16 |
| Aug 12, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | - | - | 16 |
| Aug 11, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | - | 0.60% | 16 |
| Aug 8, 2025 | 33.60 | 33.80 | 33.60 | 33.60 | - | 12.75% | 16 |
| Aug 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | 16 |
| Aug 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | 16 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | -0.68% | 16 |
| Aug 4, 2025 | 29.60 | 29.60 | 29.40 | 29.60 | - | -2.63% | 16 |
| Aug 1, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | - | 2.70% | 16 |
| Jul 31, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | - | -0.67% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | - | -1.32% | 16 |
| Jul 29, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | - | 0.67% | 16 |
| Jul 28, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | 2.04% | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | -2.00% | 16 |
| Jul 24, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | - | - |
| Jul 23, 2025 | 29.80 | 30.00 | 29.60 | 30.00 | - | 2.74% | 16 |
| Jul 22, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | - | -3.31% | - |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 16 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 16 |
| Jul 17, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | - | 16 |
| Jul 16, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | - | 1.35% | 16 |
| Jul 15, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | - | -1.33% | 16 |
| Jul 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 16 |
| Jul 11, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | - | 16 |
| Jul 10, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | - | 0.67% | 16 |
| Jul 9, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | - | 4.20% | - |
| Jul 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 16 |
| Jul 7, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | - | 0.70% | - |
| Jul 4, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | - | -1.38% | 16 |
| Jul 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | - | - | - |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | - |
| Jun 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -1.36% | 16 |
| Jun 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | - |
| Jun 25, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | - | -0.68% | 16 |
| Jun 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1.37% | - |
| Jun 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.69% | - |
| Jun 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -3.33% | 16 |
| Jun 19, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | -1.96% | 16 |
| Jun 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 2.00% | - |
| Jun 17, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | - | -1.32% | - |
| Jun 16, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | - | 2.01% | - |
| Jun 13, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | - | -5.70% | - |
| Jun 12, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | - | 1.28% | - |
| Jun 11, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | - | - | - |
| Jun 10, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | - | -0.64% | 16 |
| Jun 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 0.64% | - |
| Jun 6, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | - | -0.64% | 16 |