Black Hills Corporation (FRA:BHI)
Germany
· Delayed Price · Currency is EUR 59.80
-0.90 (-1.48%)
At close: Dec 5, 2025
Black Hills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.48% | - |
| Dec 4, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.98% | - |
| Dec 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.20% | - |
| Dec 2, 2025 | 62.14 | 62.68 | 62.14 | 62.68 | 62.68 | -0.85% | 60 |
| Dec 1, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.83% | - |
| Nov 28, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.06% | - |
| Nov 27, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.36% | - |
| Nov 26, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.59% | - |
| Nov 25, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 1.49% | - |
| Nov 24, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.23% | - |
| Nov 21, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.30% | - |
| Nov 20, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.20% | - |
| Nov 19, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.21% | - |
| Nov 18, 2025 | 59.68 | 59.68 | 59.64 | 59.64 | 59.64 | 0.40% | - |
| Nov 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.13% | - |
| Nov 14, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.50 | -3.07% | - |
| Nov 13, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.38 | 0.36% | - |
| Nov 12, 2025 | 61.84 | 61.84 | 61.76 | 61.76 | 61.16 | 0.78% | 80 |
| Nov 11, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 60.69 | 3.51% | - |
| Nov 10, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.63 | 1.23% | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.48 | 58.48 | 57.91 | 4.32% | - |
| Nov 6, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.52 | 0.14% | - |
| Nov 5, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.44 | 1.71% | - |
| Nov 4, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.51 | 0.58% | - |
| Nov 3, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.19 | -0.18% | - |
| Oct 31, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.29 | 0.40% | - |
| Oct 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.07 | -2.43% | - |
| Oct 29, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.42 | -0.60% | - |
| Oct 28, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.75 | -0.71% | - |
| Oct 27, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.15 | 0.57% | - |
| Oct 24, 2025 | 56.18 | 56.38 | 56.18 | 56.38 | 55.83 | 0.68% | 27 |
| Oct 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.46 | 1.16% | - |
| Oct 22, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 54.82 | -0.25% | - |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.96 | 3.20% | - |
| Oct 20, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.26 | 1.28% | - |
| Oct 17, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.59 | 0.26% | - |
| Oct 16, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.45 | 1.30% | - |
| Oct 15, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.77 | 1.44% | - |
| Oct 14, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.04 | -0.69% | - |
| Oct 13, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.40 | -1.18% | - |
| Oct 10, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.01 | -1.50% | - |
| Oct 9, 2025 | 52.86 | 53.32 | 52.86 | 53.32 | 52.80 | 1.64% | 100 |
| Oct 8, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 51.95 | 1.90% | - |
| Oct 7, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 50.98 | 0.70% | - |
| Oct 6, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.62 | 0.71% | - |
| Oct 3, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.27 | -1.05% | - |
| Oct 2, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.80 | -1.50% | - |
| Oct 1, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.58 | -0.31% | - |
| Sep 30, 2025 | 51.84 | 52.24 | 51.84 | 52.24 | 51.73 | 0.23% | 36 |
| Sep 29, 2025 | 51.70 | 52.12 | 51.70 | 52.12 | 51.62 | 1.88% | 20 |
| Sep 26, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.66 | 0.55% | - |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.39 | 1.35% | - |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.71 | 1.01% | - |
| Sep 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.22 | -0.24% | - |
| Sep 22, 2025 | 49.66 | 49.82 | 49.66 | 49.82 | 49.34 | 0.38% | 100 |
| Sep 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.15 | 0.40% | - |
| Sep 18, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 48.95 | 0.96% | - |
| Sep 17, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.49 | -2.59% | - |
| Sep 16, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.77 | -0.36% | - |
| Sep 15, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.95 | - | - |
| Sep 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.95 | 0.92% | - |
| Sep 11, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.50 | 0.20% | - |
| Sep 10, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.40 | 0.93% | - |
| Sep 9, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 48.94 | -2.60% | - |
| Sep 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.25 | -0.08% | - |
| Sep 5, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.29 | -0.08% | - |
| Sep 4, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.33 | -0.47% | - |
| Sep 3, 2025 | 50.92 | 51.06 | 50.92 | 51.06 | 50.57 | 0.24% | 17 |
| Sep 2, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.45 | 0.12% | - |
| Sep 1, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.39 | -0.20% | - |
| Aug 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.49 | -1.12% | - |
| Aug 28, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.06 | 0.55% | - |
| Aug 27, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.78 | -0.47% | - |
| Aug 26, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.02 | -0.69% | - |
| Aug 25, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.38 | 1.13% | - |
| Aug 22, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.80 | - | - |
| Aug 21, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.80 | -2.17% | - |
| Aug 20, 2025 | 52.06 | 52.44 | 52.06 | 52.44 | 51.93 | -0.04% | 10 |
| Aug 19, 2025 | 51.56 | 52.46 | 51.56 | 52.46 | 51.95 | 1.20% | 242 |
| Aug 18, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.34 | -1.67% | - |
| Aug 15, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 51.64 | 0.84% | - |
| Aug 14, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 51.21 | 0.58% | - |
| Aug 13, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 50.91 | 0.39% | - |
| Aug 12, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 50.72 | -1.37% | - |
| Aug 11, 2025 | 51.94 | 52.50 | 51.94 | 52.50 | 51.42 | 1.74% | 25 |
| Aug 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 50.54 | 1.26% | - |
| Aug 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 49.91 | 0.47% | - |
| Aug 6, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 49.68 | -0.08% | - |
| Aug 5, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 49.72 | 0.51% | - |
| Aug 4, 2025 | 49.70 | 50.50 | 49.70 | 50.50 | 49.46 | 0.40% | 1,600 |
| Aug 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.27 | 1.17% | - |
| Jul 31, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 48.70 | 2.07% | - |
| Jul 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 47.71 | 1.25% | - |
| Jul 29, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.12 | -1.94% | - |
| Jul 28, 2025 | 48.23 | 49.06 | 48.23 | 49.06 | 48.05 | 2.64% | 62 |
| Jul 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.82 | -0.44% | - |
| Jul 24, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.02 | -1.82% | - |
| Jul 23, 2025 | 49.21 | 49.21 | 48.90 | 48.90 | 47.90 | -0.31% | 50 |
| Jul 22, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.04 | -1.15% | - |
| Jul 21, 2025 | 48.94 | 49.62 | 48.94 | 49.62 | 48.60 | 0.71% | 1,631 |