Hiab Oyj (FRA:C1C)
Germany
· Delayed Price · Currency is EUR 24.20
+0.60 (2.54%)
At close: Dec 4, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 1.65% | - |
| Dec 4, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 2.54% | - |
| Dec 3, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 2, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 2.59% | - |
| Dec 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 28, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 27, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Nov 26, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | - |
| Nov 25, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Nov 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 3.74% | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 20, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 19, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Nov 18, 2025 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | -2.70% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 12, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 11, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 7, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Nov 6, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Nov 5, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 3, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Oct 31, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Oct 30, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 4.55% | 194 |
| Oct 28, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Oct 27, 2025 | 22.00 | 22.40 | 21.80 | 22.40 | 22.40 | 6.67% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 21.00 | 21.00 | 21.00 | -14.63% | - |
| Oct 23, 2025 | 23.80 | 24.60 | 23.60 | 24.60 | 24.60 | 4.24% | - |
| Oct 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 20, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 2.61% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Oct 16, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 13, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | - |
| Oct 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | 0.82% | - |
| Oct 8, 2025 | 24.60 | 24.80 | 24.40 | 24.40 | 23.95 | -1.61% | - |
| Oct 7, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.35 | 1.64% | - |
| Oct 6, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 23.95 | 1.67% | - |
| Oct 3, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.56 | 2.56% | - |
| Oct 2, 2025 | 24.00 | 24.20 | 23.40 | 23.40 | 22.97 | 0.86% | - |
| Oct 1, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 22.78 | -2.52% | - |
| Sep 30, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.37 | - | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.37 | 0.85% | - |
| Sep 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.17 | - | - |
| Sep 25, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.17 | -1.67% | - |
| Sep 24, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.56 | -0.83% | - |
| Sep 23, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.76 | 0.83% | - |
| Sep 22, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.56 | 2.56% | - |
| Sep 19, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 22.97 | -2.50% | - |
| Sep 18, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.56 | -0.83% | - |
| Sep 17, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.76 | -1.63% | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | -1.60% | - |
| Sep 15, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.54 | -0.79% | - |
| Sep 12, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.74 | - | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.74 | 0.80% | - |
| Sep 10, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 24.54 | -1.57% | - |
| Sep 9, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 24.94 | -0.78% | - |
| Sep 8, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.13 | -0.78% | - |
| Sep 5, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.33 | -4.44% | - |
| Sep 4, 2025 | 25.40 | 29.00 | 25.40 | 27.00 | 26.51 | 3.05% | 194 |
| Sep 3, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.72 | - | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 25.72 | -2.96% | - |
| Sep 1, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 26.51 | -0.74% | - |
| Aug 29, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 26.70 | -0.73% | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | - | - |
| Aug 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.90 | -0.72% | - |
| Aug 26, 2025 | 27.60 | 27.80 | 27.60 | 27.60 | 27.10 | -0.72% | - |
| Aug 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.29 | - | - |
| Aug 22, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.29 | - | - |
| Aug 21, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.29 | - | - |
| Aug 20, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.29 | -1.42% | - |
| Aug 19, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 27.68 | 2.17% | - |
| Aug 18, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.10 | -1.43% | - |
| Aug 15, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.49 | -0.71% | - |
| Aug 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | - | - |
| Aug 13, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.68 | 0.71% | - |
| Aug 12, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 27.49 | - | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | - | - |
| Aug 8, 2025 | 28.20 | 28.20 | 27.80 | 28.00 | 27.49 | - | - |
| Aug 7, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.49 | - | - |
| Aug 6, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.49 | - | - |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | 0.72% | - |
| Aug 4, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.29 | - | - |
| Aug 1, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.29 | -2.11% | - |
| Jul 31, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.88 | -1.39% | - |
| Jul 30, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.27 | - | - |
| Jul 29, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.27 | 0.70% | - |
| Jul 28, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.08 | 0.70% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | 0.71% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.68 | 0.71% | - |
| Jul 23, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 27.49 | 10.24% | - |
| Jul 22, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 24.94 | -3.79% | - |
| Jul 21, 2025 | 26.80 | 27.00 | 26.40 | 26.40 | 25.92 | - | - |