Encompass Health Corporation (FRA:HSOA)
Germany · Delayed Price · Currency is EUR 98.00
+0.50 (0.51%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:HSOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.34 | 0.59% | - |
| Jun 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | -2.30% | - |
| Jun 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.84 | -1.14% | - |
| Jun 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | -1.12% | - |
| Jun 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.83 | -1.11% | - |
| Jun 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.83 | 2.86% | - |
| Jun 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.33 | -3.31% | - |
| Jun 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | 6.47% | - |
| Jun 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.84 | -3.41% | - |
| Jun 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.83 | 1.73% | - |
| Jun 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.34 | -1.14% | - |
| Jun 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.33 | -2.78% | - |
| Jun 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.83 | - | - |
| May 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.83 | 0.56% | - |
| May 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | - | - |
| May 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | -1.10% | - |
| May 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | 0.56% | - |
| May 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.83 | 0.56% | - |
| May 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | -1.10% | - |
| May 21, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | 1.12% | - |
| May 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.33 | -1.10% | - |
| May 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.33 | -0.55% | - |
| May 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.83 | -0.55% | - |
| May 15, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.33 | - | - |
| May 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.33 | -0.54% | - |
| May 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.83 | 3.95% | - |
| May 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.33 | -1.12% | - |