Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 86.50
-1.50 (-1.70%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:HSOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.35% | - |
| 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% | - |
| Mar 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.33 | -1.70% | - |
| Mar 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | - | - |
| Mar 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | - | - |
| Mar 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | 1.15% | - |
| Mar 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.83 | 1.16% | - |
| Mar 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.83 | -6.01% | - |
| Mar 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.32 | -2.14% | - |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.32 | 2.75% | - |
| Mar 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.82 | -1.09% | - |
| Mar 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | -1.60% | - |
| Mar 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.32 | 1.63% | 9 |
| Mar 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | - | - |
| Mar 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | 1.10% | - |
| Mar 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.82 | 1.11% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.83 | 0.56% | - |
| Feb 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | 1.13% | - |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.33 | -1.12% | - |
| Feb 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | -1.10% | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.32 | - | 33 |
| Feb 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.32 | -1.63% | - |
| Feb 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | - | - |
| Feb 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | -0.54% | - |
| Feb 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.32 | 0.54% | - |
| Feb 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.82 | -1.60% | - |
| Feb 13, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.32 | -1.58% | - |
| Feb 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.82 | 4.40% | - |
| Feb 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.82 | 2.82% | - |