Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 17.20
+0.40 (2.38%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:HS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| May 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| May 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| May 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| May 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| May 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| May 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Apr 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Apr 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Apr 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Apr 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Apr 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Apr 22, 2026 | 16.30 | 18.90 | 16.30 | 18.90 | 18.90 | 16.67% | 280 |
| Apr 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Apr 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Apr 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | - |
| Apr 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Mar 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| 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% | - |