Hingham Institution for Savings (FRA:HS3)
Germany · Delayed Price · Currency is EUR 246.00
+8.00 (3.36%)
At close: Jan 9, 2026
FRA:HS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Jan 8, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -7.03% | - |
| Jan 7, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3.23% | - |
| Jan 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 7.83% | - |
| Jan 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Jan 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.87 | 1.69% | - |
| Dec 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.89 | -6.35% | - |
| Dec 29, 2025 | 246.00 | 252.00 | 246.00 | 252.00 | 250.81 | 2.44% | 10 |
| Dec 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.84 | -1.60% | - |
| Dec 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | - | - |
| Dec 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | 1.63% | - |
| Dec 18, 2025 | 238.00 | 246.00 | 238.00 | 246.00 | 244.84 | 3.36% | 1 |
| Dec 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.88 | 3.48% | - |
| Dec 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.91 | -0.86% | - |
| Dec 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 230.91 | -5.69% | - |
| Dec 12, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.84 | -4.65% | - |
| Dec 11, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 256.78 | -2.27% | - |
| Dec 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 262.75 | -1.49% | - |
| Dec 9, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 266.74 | 4.69% | - |
| Dec 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 254.79 | 0.79% | - |
| Dec 5, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.80 | -0.78% | - |
| Dec 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 254.79 | 4.92% | - |
| Dec 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 242.85 | -2.40% | - |
| Dec 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | 1.63% | - |
| Dec 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.84 | -1.60% | - |
| Nov 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | 0.81% | - |
| Nov 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.83 | -1.59% | - |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.81 | 8.62% | - |
| Nov 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 230.91 | -1.69% | - |
| Nov 24, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 234.89 | 5.36% | - |
| Nov 21, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 222.94 | - | - |
| Nov 20, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 222.94 | 1.82% | - |
| Nov 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 218.96 | 2.80% | - |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.99 | -10.08% | - |
| Nov 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.88 | 3.48% | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.91 | -4.17% | - |
| Nov 13, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.87 | -0.83% | - |
| Nov 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.86 | - | - |
| Nov 11, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.86 | -3.20% | - |
| Nov 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | 1.63% | - |
| Nov 7, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.84 | -0.81% | - |
| Nov 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.83 | 3.33% | - |
| Nov 5, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.87 | -4.00% | - |
| Nov 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.82 | -0.79% | - |
| Nov 3, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.81 | -0.79% | - |
| Oct 31, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.26 | 4.96% | - |
| Oct 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 240.34 | -1.63% | - |
| Oct 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.31 | -5.38% | - |
| Oct 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.22 | -2.99% | - |
| Oct 27, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 266.16 | 5.51% | - |