Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 106.00
-2.00 (-1.85%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:HSOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5.66% | - |
| Oct 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Oct 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -5.26% | - |
| Oct 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 14, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Oct 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 9, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 8, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Oct 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Oct 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Oct 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.76% | - |
| Sep 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.82 | - | - |
| Sep 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.82 | 0.93% | - |
| Sep 28, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.82 | 0.94% | - |
| Sep 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | - | - |
| Sep 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | - | - |
| Sep 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | 0.95% | - |
| Sep 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | -0.94% | - |
| Sep 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | -0.93% | - |
| Sep 18, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.82 | -0.93% | - |
| Sep 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.82 | 2.86% | - |
| Sep 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | -0.94% | - |
| Sep 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | 1.92% | - |
| Sep 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | - | - |
| Sep 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | - | - |
| Sep 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | 0.97% | - |
| Sep 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | - | - |
| Sep 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | - | - |
| Sep 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | -1.90% | - |
| Sep 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | 0.96% | - |
| Sep 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | -0.95% | - |
| Sep 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | 1.94% | - |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | - | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | 0.98% | - |
| Aug 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.83 | -1.92% | - |
| Aug 27, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 103.82 | 1.96% | 20 |
| Aug 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.83 | -0.97% | - |
| Aug 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | 0.98% | - |
| Aug 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.83 | -0.97% | - |
| Aug 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.82 | -0.96% | - |
| Aug 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.82 | -0.95% | - |
| Aug 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | - | - |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.82 | -0.94% | - |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.82 | - | - |