Hingham Institution for Savings (FRA:HS3)
Germany · Delayed Price · Currency is EUR 236.00
+2.00 (0.85%)
At close: Mar 27, 2026
FRA:HS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Mar 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Mar 25, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Mar 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Mar 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 20, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Mar 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Mar 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Mar 17, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | 2 |
| Mar 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Mar 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Mar 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Mar 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Mar 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Mar 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Mar 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Mar 5, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Mar 4, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Mar 3, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Mar 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -8.66% | - |
| Feb 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.25% | - |
| Feb 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Feb 25, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Feb 24, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.82% | - |
| Feb 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Feb 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Feb 19, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Feb 18, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3.85% | 2 |
| Feb 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Feb 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Feb 12, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Feb 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -6.77% | - |
| Feb 10, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -7.64% | - |
| Feb 9, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 6.67% | 3 |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.88% | - |
| Feb 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | - |
| Feb 4, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Feb 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4.92% | - |
| Feb 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.94% | - |
| Jan 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Jan 29, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Jan 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Jan 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Jan 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | - |
| Jan 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| Jan 22, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4.80% | - |
| Jan 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Jan 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jan 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |