Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 86.50
-1.00 (-1.14%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:HSOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Jun 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| May 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| May 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| May 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| May 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 21, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| May 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| May 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| May 15, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| May 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| May 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.95% | - |
| May 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| May 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| May 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| May 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| May 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| May 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| May 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 4.00% | - |
| Apr 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Apr 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Apr 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Apr 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Apr 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Apr 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Apr 22, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | -2.22% | 103 |
| Apr 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Apr 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Apr 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Apr 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Apr 14, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Apr 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Apr 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Apr 8, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Apr 7, 2026 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 9.58% | 1 |
| Apr 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Apr 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.16% | - |
| Mar 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | 0.59% | - |
| Mar 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.34 | - | - |
| Mar 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.34 | - | - |
| Mar 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.34 | 0.60% | - |
| Mar 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.84 | - | - |
| Mar 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.84 | - | - |
| Mar 23, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 83.84 | - | 32 |
| Mar 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.84 | -2.89% | - |