Hoshizaki Corporation (FRA:HS0)
Germany · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
At close: Feb 20, 2026
Hoshizaki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Feb 19, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Feb 18, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -0.68% | - |
| Feb 17, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -6.54% | - |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Feb 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 11, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Feb 10, 2026 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 4.23% | - |
| Feb 9, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Feb 6, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 3.62% | - |
| Feb 5, 2026 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Feb 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Feb 3, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Feb 2, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | - |
| Jan 30, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 3.76% | - |
| Jan 29, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jan 28, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 26, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Jan 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 22, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Jan 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jan 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jan 15, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -3.47% | - |
| Jan 14, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 13, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -3.33% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 9, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 4.90% | - |
| Jan 8, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | - |
| Jan 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 6, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 5, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Jan 2, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | - | - |
| Dec 22, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.05 | -1.39% | - |
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | -0.69% | - |
| Dec 18, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 28.64 | 1.40% | - |
| Dec 17, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.24 | 2.14% | - |
| Dec 16, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 27.65 | -0.71% | - |
| Dec 15, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.85 | 2.92% | - |
| Dec 12, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.06 | -2.14% | - |
| Dec 11, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.65 | -1.41% | - |
| Dec 10, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.05 | 2.90% | 6 |
| Dec 9, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.26 | -1.43% | 5 |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | -2.10% | - |