Hingham Institution for Savings (FRA:HS3)
Germany · Delayed Price · Currency is EUR 240.00
-4.00 (-1.64%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | - | -1.64% | - |
| Apr 23, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Apr 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1.65% | - |
| Apr 21, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -6.20% | - |
| Apr 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 3.20% | - |
| Apr 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Apr 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Apr 15, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Apr 14, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4.92% | - |
| Apr 13, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -6.87% | - |
| Apr 10, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Apr 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4.07% | - |
| Apr 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1.65% | - |
| Apr 7, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Apr 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Apr 1, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Mar 31, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Mar 30, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| 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% | - |