Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 16.40
-0.30 (-1.80%)
At close: Mar 27, 2026
FRA:HS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Mar 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Mar 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Mar 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Mar 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Mar 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Feb 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Feb 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Feb 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 16.35% | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Feb 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jan 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jan 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jan 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |