HICL Infrastructure PLC (FRA:2U4)
Germany
· Delayed Price · Currency is EUR 1.340
+0.010 (0.75%)
At close: Dec 5, 2025
HICL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Dec 1, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 748 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Nov 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -3.05% | - |
| Nov 25, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.29 | 3.97% | 13,171 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 2.44% | - |
| Nov 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -1.61% | - |
| Nov 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -6.06% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.54% | - |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -1.52% | - |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 0.76% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.77% | - |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | - |
| Nov 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -2.24% | - |
| Nov 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 2.29% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -1.50% | - |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -2.21% | - |
| Nov 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 1.49% | - |
| Oct 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -0.74% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.74% | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Oct 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Oct 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -2.14% | - |
| Oct 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 2.19% | - |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 0.74% | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 2.22% | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.74% | - |
| Oct 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | - |
| Oct 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Oct 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -0.72% | - |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -4.14% | - |
| Oct 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.42 | 4.32% | 174 |
| Oct 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | - | - |
| Oct 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 0.72% | - |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 2.22% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.74% | - |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.74% | - |
| Sep 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.75% | - |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 0.75% | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | - |
| Sep 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -3.60% | - |
| Sep 19, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.36 | -0.71% | 6,900 |
| Sep 18, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.37 | 2.94% | 900 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Sep 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Sep 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | - |
| Sep 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | - |
| Sep 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -4.17% | - |
| Sep 4, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.41 | 8.27% | 4,000 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -3.62% | - |
| Sep 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | 541 |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.72% | - |
| Aug 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -1.43% | - |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -1.41% | - |
| Aug 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -3.40% | - |
| Aug 25, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.44 | 5.00% | 341 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 0.72% | - |
| Aug 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 0.72% | - |
| Aug 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | - |
| Aug 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -3.50% | - |
| Aug 14, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.40 | 2.88% | 6,295 |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | -0.71% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 1.45% | - |
| Aug 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | - | - |
| Aug 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 1.47% | - |
| Aug 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Aug 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |
| Aug 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -3.52% | - |
| Aug 4, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.39 | 4.41% | 527 |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | - |
| Jul 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -2.16% | - |
| Jul 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -1.42% | - |
| Jul 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -0.70% | - |
| Jul 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | - | - |
| Jul 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 0.71% | - |
| Jul 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |
| Jul 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -0.70% | - |
| Jul 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 1.43% | - |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -0.71% | - |
| Jul 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |