Hingham Institution for Savings (FRA:HS3)
Germany · Delayed Price · Currency is EUR 242.00
-6.00 (-2.42%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:HS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | - | -2.42% | - |
| Aug 25, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5.98% | - |
| Aug 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.10% | - |
| Aug 21, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Aug 20, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Aug 19, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.68% | - |
| Aug 18, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| Aug 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Aug 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Aug 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Aug 12, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3.33% | - |
| Aug 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | - |
| Aug 10, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 7, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Aug 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.31% | - |
| Aug 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Aug 4, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Aug 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.61% | - |
| Jul 31, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.45 | 0.85% | - |
| Jul 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.46 | -0.84% | - |
| Jul 29, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.45 | 3.48% | - |
| Jul 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.47 | -2.54% | - |
| Jul 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.46 | 0.85% | - |
| Jul 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.46 | -2.50% | - |
| Jul 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.45 | -1.64% | - |
| Jul 22, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.44 | - | - |
| Jul 21, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.44 | 2.52% | - |
| Jul 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.45 | -0.83% | - |
| Jul 17, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.45 | 2.56% | - |
| Jul 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.46 | -0.85% | - |
| Jul 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.46 | -1.67% | - |
| Jul 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.45 | 2.56% | - |
| Jul 13, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.46 | -1.68% | - |
| Jul 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.45 | 0.85% | - |
| Jul 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.46 | -1.67% | - |
| Jul 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.45 | -7.69% | - |
| Jul 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.40 | 0.78% | - |
| Jul 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.41 | -3.01% | - |
| Jul 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.39 | 3.10% | - |
| Jul 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.41 | 2.38% | - |
| Jul 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.42 | -0.79% | - |
| Jun 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.42 | - | - |
| Jun 29, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.42 | 3.25% | - |
| Jun 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.43 | -1.60% | - |
| Jun 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.42 | 3.31% | - |
| Jun 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.44 | 4.31% | - |
| Jun 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.47 | - | - |
| Jun 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.47 | -2.52% | - |
| Jun 19, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.45 | 1.71% | - |
| Jun 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.46 | - | - |