Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 84.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:HSOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Mar 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Mar 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Mar 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Mar 23, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 32 |
| Mar 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Mar 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Mar 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Mar 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Mar 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -6.01% | - |
| Mar 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.75% | - |
| Mar 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Mar 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Mar 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | 9 |
| Mar 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Mar 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Mar 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Feb 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Feb 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 33 |
| Feb 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Feb 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Feb 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Feb 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Feb 13, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Feb 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.40% | - |
| Feb 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Feb 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Feb 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -9.69% | - |
| Feb 6, 2026 | 91.00 | 98.00 | 91.00 | 98.00 | 98.00 | 21.74% | 50 |
| Feb 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Feb 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Feb 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Jan 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 28, 2026 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | -3.09% | 358 |
| Jan 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Jan 26, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | -0.60% | 123 |
| Jan 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Jan 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |