Inmobiliaria Colonial, SOCIMI, S.A. (FRA:HSC2)
Germany · Delayed Price · Currency is EUR 5.23
+0.04 (0.67%)
Last updated: Dec 1, 2025, 8:12 AM CET
FRA:HSC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | 0.67% | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.07% | - |
| Nov 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.08% | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.69% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | - |
| Nov 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.77% | - |
| Nov 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% | - |
| Nov 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.38% | - |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.02% | - |
| Nov 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.46% | - |
| Nov 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.46% | - |
| Nov 7, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.19% | - |
| Nov 6, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.83% | 1,600 |
| Nov 5, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.64% | - |
| Nov 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1,800 |
| Nov 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.46% | - |
| Oct 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.73% | - |
| Oct 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Oct 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | - |
| Oct 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.27% | - |
| Oct 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.63% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Oct 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.45% | - |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.82% | - |
| Oct 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.64% | - |
| Oct 16, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.53% | - |
| Oct 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.11% | - |
| Oct 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.55% | - |
| Oct 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% | - |
| Oct 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | - |
| Oct 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.28% | - |
| Oct 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | - |
| Oct 7, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.29% | - |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.45% | - |
| Oct 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.27% | - |
| Oct 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | 9 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.09% | - |
| Sep 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | - |
| Sep 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.00% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.09% | - |
| Sep 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.17% | - |