Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 19.80
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:HS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -8.18% | - |
| Jul 22, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | 180 |
| Jul 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Jul 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jul 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jul 7, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | 50 |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Jun 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jun 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jun 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jun 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jun 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| Jun 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jun 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jun 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jun 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Jun 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jun 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jun 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Jun 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| May 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| May 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| May 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| May 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |