Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 102.00
-1.00 (-0.97%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:HSOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | - | -0.97% | - |
| Aug 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Aug 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Aug 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Aug 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Aug 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Aug 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10.20% | - |
| Aug 6, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | - |
| Aug 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Aug 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Aug 3, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Jul 30, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Jul 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Jul 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | - |
| Jul 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.55% | - |
| Jul 24, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Jul 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Jul 22, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Jul 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Jul 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jul 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | - |
| Jul 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Jul 15, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Jul 13, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Jul 10, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Jul 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.78% | - |
| Jul 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Jul 6, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Jul 3, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.52% | - |
| Jul 2, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Jul 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.38% | - |
| Jun 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | -0.56% | - |
| Jun 29, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.33 | 1.72% | - |
| Jun 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.84 | -2.79% | - |
| Jun 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | 2.87% | - |
| Jun 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.84 | 1.75% | - |
| Jun 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.34 | 0.59% | - |
| Jun 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | - | - |
| Jun 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | - | - |
| Jun 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | -0.58% | - |