Hill & Smith PLC (FRA:7HL)
Germany
· Delayed Price · Currency is EUR 25.40
+0.20 (0.79%)
At close: Dec 4, 2025
Hill & Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | - | - |
| Dec 4, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 0.79% | - |
| Dec 3, 2025 | 24.40 | 26.80 | 24.40 | 25.20 | 25.20 | 0.80% | 4 |
| Dec 2, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 1.63% | - |
| Dec 1, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Nov 28, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 0.81% | - |
| Nov 27, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Nov 26, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.39 | 1.65% | - |
| Nov 25, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.00 | 1.68% | - |
| Nov 24, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.60 | 0.85% | - |
| Nov 21, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Nov 20, 2025 | 22.80 | 24.20 | 22.80 | 23.80 | 23.60 | - | - |
| Nov 19, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 3.48% | - |
| Nov 18, 2025 | 22.60 | 23.40 | 22.60 | 23.00 | 22.81 | -4.17% | - |
| Nov 17, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | 1.69% | - |
| Nov 14, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.40 | -2.48% | - |
| Nov 13, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | - |
| Nov 12, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.00 | - | - |
| Nov 11, 2025 | 22.60 | 24.20 | 22.60 | 24.20 | 24.00 | 1.68% | - |
| Nov 10, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.60 | 0.85% | - |
| Nov 7, 2025 | 22.80 | 24.20 | 22.80 | 23.60 | 23.40 | -1.67% | - |
| Nov 6, 2025 | 23.40 | 24.60 | 23.40 | 24.00 | 23.80 | -0.83% | - |
| Nov 5, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | - |
| Nov 4, 2025 | 23.20 | 24.20 | 23.20 | 24.20 | 24.00 | -0.82% | - |
| Nov 3, 2025 | 23.00 | 25.20 | 23.00 | 24.40 | 24.20 | - | 10 |
| Oct 31, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.20 | - | - |
| Oct 30, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.20 | - | - |
| Oct 29, 2025 | 23.40 | 24.60 | 23.40 | 24.40 | 24.20 | -0.81% | - |
| Oct 28, 2025 | 23.40 | 25.80 | 23.40 | 24.60 | 24.39 | - | 5 |
| Oct 27, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | 24.39 | -0.81% | - |
| Oct 24, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.59 | 0.81% | - |
| Oct 23, 2025 | 23.80 | 25.20 | 23.80 | 24.60 | 24.39 | -0.81% | - |
| Oct 22, 2025 | 23.00 | 24.80 | 23.00 | 24.80 | 24.59 | 3.33% | - |
| Oct 21, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | 0.84% | - |
| Oct 20, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 1.71% | - |
| Oct 17, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.20 | -0.85% | - |
| Oct 16, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Oct 15, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | 23.60 | 0.85% | - |
| Oct 14, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.40 | -0.84% | - |
| Oct 13, 2025 | 22.60 | 24.00 | 22.60 | 23.80 | 23.60 | -0.83% | - |
| Oct 10, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 23.80 | 0.84% | - |
| Oct 9, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.60 | -1.65% | - |
| Oct 8, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.00 | 0.83% | - |
| Oct 7, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 23.80 | - | - |
| Oct 6, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 23.80 | 2.56% | - |
| Oct 3, 2025 | 22.20 | 23.60 | 22.20 | 23.40 | 23.20 | - | - |
| Oct 2, 2025 | 22.40 | 23.60 | 22.40 | 23.40 | 23.20 | -0.85% | - |
| Oct 1, 2025 | 22.00 | 23.60 | 22.00 | 23.60 | 23.40 | 1.72% | - |
| Sep 30, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | 23.01 | 0.87% | - |
| Sep 29, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 22.81 | 0.88% | - |
| Sep 26, 2025 | 21.80 | 23.00 | 21.80 | 22.80 | 22.61 | - | - |
| Sep 25, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.61 | -1.72% | - |
| Sep 24, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | 23.01 | -2.52% | - |
| Sep 23, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.60 | 1.71% | - |
| Sep 22, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.20 | - | - |
| Sep 19, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.20 | -1.68% | - |
| Sep 18, 2025 | 22.60 | 23.80 | 22.60 | 23.80 | 23.60 | 1.71% | - |
| Sep 17, 2025 | 22.20 | 23.60 | 22.20 | 23.40 | 23.20 | -1.68% | - |
| Sep 16, 2025 | 22.80 | 24.00 | 22.80 | 23.80 | 23.60 | -0.83% | - |
| Sep 15, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | 23.80 | -1.64% | - |
| Sep 12, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.20 | 0.83% | - |
| Sep 11, 2025 | 22.80 | 24.20 | 22.80 | 24.20 | 24.00 | - | - |
| Sep 10, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | -0.82% | - |
| Sep 9, 2025 | 23.40 | 24.60 | 23.40 | 24.40 | 24.20 | -0.81% | - |
| Sep 8, 2025 | 23.20 | 24.60 | 23.20 | 24.60 | 24.39 | 0.82% | - |
| Sep 5, 2025 | 22.60 | 24.40 | 22.60 | 24.40 | 24.20 | 1.67% | - |
| Sep 4, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 23.80 | 0.84% | - |
| Sep 3, 2025 | 22.40 | 23.80 | 22.40 | 23.80 | 23.60 | 0.85% | - |
| Sep 2, 2025 | 23.20 | 24.20 | 23.20 | 23.60 | 23.40 | -2.48% | - |
| Sep 1, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.00 | - | - |
| Aug 29, 2025 | 23.40 | 24.60 | 23.40 | 24.20 | 24.00 | -2.42% | - |
| Aug 28, 2025 | 23.40 | 24.80 | 23.40 | 24.80 | 24.59 | 0.81% | - |
| Aug 27, 2025 | 23.80 | 25.00 | 23.80 | 24.60 | 24.39 | -1.60% | - |
| Aug 26, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 24.79 | 5.04% | - |
| Aug 25, 2025 | 23.80 | 24.20 | 23.80 | 23.80 | 23.60 | -4.80% | - |
| Aug 22, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 24.79 | 1.63% | - |
| Aug 21, 2025 | 23.40 | 24.60 | 23.40 | 24.60 | 24.39 | 0.82% | - |
| Aug 20, 2025 | 23.20 | 24.40 | 23.20 | 24.40 | 24.20 | - | 80 |
| Aug 19, 2025 | 23.00 | 24.40 | 23.00 | 24.40 | 24.20 | 14.02% | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | -5.31% | - |
| Aug 12, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.41 | 0.89% | - |
| Aug 11, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.21 | -0.88% | - |
| Aug 8, 2025 | 21.80 | 22.80 | 21.80 | 22.60 | 22.41 | -2.59% | - |
| Aug 7, 2025 | 21.60 | 23.20 | 21.60 | 23.20 | 23.01 | 2.65% | - |
| Aug 6, 2025 | 21.80 | 23.00 | 21.80 | 22.60 | 22.41 | -1.74% | - |
| Aug 5, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 22.81 | 0.88% | - |
| Aug 4, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.61 | 0.88% | - |
| Aug 1, 2025 | 22.20 | 23.40 | 22.20 | 22.60 | 22.41 | -2.59% | - |
| Jul 31, 2025 | 22.20 | 23.40 | 22.20 | 23.20 | 23.01 | -0.85% | - |
| Jul 30, 2025 | 21.80 | 23.40 | 21.80 | 23.40 | 23.20 | 0.86% | - |
| Jul 29, 2025 | 22.00 | 23.20 | 22.00 | 23.20 | 23.01 | 0.87% | - |
| Jul 28, 2025 | 21.80 | 23.20 | 21.80 | 23.00 | 22.81 | 0.88% | - |
| Jul 25, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.61 | -0.87% | - |
| Jul 24, 2025 | 21.60 | 23.00 | 21.60 | 23.00 | 22.81 | 1.77% | - |
| Jul 23, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.41 | 0.89% | - |
| Jul 22, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.21 | -0.88% | - |
| Jul 21, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.41 | 1.80% | - |
| Jul 18, 2025 | 21.00 | 22.20 | 21.00 | 22.20 | 22.01 | 0.91% | - |
| Jul 17, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | 21.82 | - | - |
| Jul 16, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | 21.82 | - | - |