Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 21.80
+2.90 (15.34%)
Last updated: Oct 23, 2026, 8:08 AM CEST
FRA:HS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 15.34% | 180 |
| Oct 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Oct 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Sep 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Sep 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Sep 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Aug 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Aug 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Aug 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Aug 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Aug 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Aug 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |