HMS Networks AB (publ) (FRA:4H3A)
Germany
· Delayed Price · Currency is EUR 42.02
+0.34 (0.82%)
Last updated: Dec 5, 2025, 8:03 AM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.82% | - |
| Dec 4, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 1.71% | - |
| Dec 3, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -1.49% | - |
| Dec 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.39% | - |
| Dec 1, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.89% | - |
| Nov 28, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.32% | - |
| Nov 27, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.56% | - |
| Nov 26, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 2.38% | - |
| Nov 25, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.13% | - |
| Nov 24, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.81% | - |
| Nov 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.72% | - |
| Nov 20, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.05% | - |
| Nov 19, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.37% | - |
| Nov 18, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -3.23% | - |
| Nov 17, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.92% | - |
| Nov 14, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -3.74% | - |
| Nov 13, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.21% | - |
| Nov 12, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.67% | - |
| Nov 11, 2025 | 46.92 | 47.86 | 46.92 | 47.86 | 47.86 | 2.70% | 16 |
| Nov 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.65% | - |
| Nov 7, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.56% | - |
| Nov 6, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.56% | - |
| Nov 5, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.45% | - |
| Nov 4, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -2.33% | - |
| Nov 3, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.76% | - |
| Oct 31, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.34% | - |
| Oct 30, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.48% | - |
| Oct 29, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.17% | - |
| Oct 28, 2025 | 47.66 | 48.00 | 47.66 | 48.00 | 48.00 | 2.70% | 106 |
| Oct 27, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.69% | - |
| Oct 24, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 2.74% | - |
| Oct 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.01% | - |
| Oct 22, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 11.75% | - |
| Oct 21, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 2.10% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.94% | - |
| Oct 17, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 1.46% | - |
| Oct 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.07% | - |
| Oct 15, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.53% | - |
| Oct 14, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.75% | - |
| Oct 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.13% | - |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.78% | - |
| Oct 9, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.10% | - |
| Oct 8, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.54% | - |
| Oct 7, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 2.44% | - |
| Oct 6, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.40% | - |
| Oct 3, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.79% | - |
| Oct 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 2.26% | - |
| Oct 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.27% | - |
| Sep 30, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.28% | - |
| Sep 29, 2025 | 38.04 | 38.60 | 38.04 | 38.60 | 38.60 | -0.16% | 2 |
| Sep 26, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.68% | - |
| Sep 25, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -1.90% | - |
| Sep 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -2.48% | - |
| Sep 23, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.98% | - |
| Sep 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.41% | - |
| Sep 19, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 2.38% | - |
| Sep 18, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.05% | - |
| Sep 17, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.52% | - |
| Sep 16, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.24% | - |
| Sep 15, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -2.53% | - |
| Sep 12, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.87% | - |
| Sep 11, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.87% | - |
| Sep 10, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.44% | - |
| Sep 9, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.82% | - |
| Sep 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.45% | - |
| Sep 5, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.05% | - |
| Sep 4, 2025 | 39.82 | 40.00 | 39.82 | 40.00 | 40.00 | -1.96% | 151 |
| Sep 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.21% | - |
| Sep 2, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.29% | - |
| Sep 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.93% | - |
| Aug 29, 2025 | 41.28 | 42.42 | 41.28 | 42.42 | 42.42 | 3.01% | 375 |
| Aug 28, 2025 | 40.62 | 41.18 | 40.62 | 41.18 | 41.18 | 2.13% | 300 |
| Aug 27, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.40% | - |
| Aug 26, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -1.13% | - |
| Aug 25, 2025 | 40.28 | 40.62 | 40.28 | 40.62 | 40.62 | 3.73% | 1 |
| Aug 22, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -1.26% | - |
| Aug 21, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.25% | - |
| Aug 20, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 2.59% | - |
| Aug 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.90% | - |
| Aug 18, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.10% | - |
| Aug 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.54% | - |
| Aug 14, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.34% | - |
| Aug 13, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.27% | - |
| Aug 12, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.05% | - |
| Aug 11, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.86% | - |
| Aug 8, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.70% | - |
| Aug 7, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -1.90% | - |
| Aug 6, 2025 | 37.48 | 37.84 | 37.48 | 37.84 | 37.84 | 2.60% | 350 |
| Aug 5, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.26% | - |
| Aug 4, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.05% | - |
| Aug 1, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -2.10% | - |
| Jul 31, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.01% | - |
| Jul 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.34% | - |
| Jul 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2.18% | - |
| Jul 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.51% | - |
| Jul 25, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -2.47% | - |
| Jul 24, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.17% | - |
| Jul 23, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.37% | - |
| Jul 22, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1.13% | - |
| Jul 21, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.05% | - |