Hingham Institution for Savings (FRA:HS3)
Germany · Delayed Price · Currency is EUR 246.00
-4.00 (-1.60%)
At close: Jun 26, 2026
FRA:HS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Jun 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.31% | - |
| Jun 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 4.31% | - |
| Jun 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jun 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Jun 19, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Jun 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jun 17, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -3.31% | - |
| Jun 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Jun 15, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Jun 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Jun 11, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Jun 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Jun 9, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Jun 8, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Jun 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6.19% | - |
| Jun 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -7.38% | - |
| Jun 3, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Jun 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Jun 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| May 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| May 28, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.68% | - |
| May 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3.48% | - |
| May 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| May 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| May 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| May 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| May 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| May 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| May 18, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 15, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| May 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| May 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| May 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.39% | - |
| May 11, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| May 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| May 7, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.68% | - |
| May 6, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| May 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| May 4, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.23% | - |
| Apr 30, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.46 | -3.25% | - |
| Apr 29, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.45 | - | - |
| Apr 28, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.45 | 3.36% | - |
| Apr 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.46 | -0.83% | - |
| Apr 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.46 | -1.64% | - |
| Apr 23, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.45 | -0.81% | - |
| Apr 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.45 | 1.65% | - |
| Apr 21, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.46 | -6.20% | - |
| Apr 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.42 | 3.20% | - |
| Apr 17, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.44 | 0.81% | - |