Hiscox Ltd (FRA:H2X3)
Germany
· Delayed Price · Currency is EUR 15.00
+0.10 (0.67%)
At close: Dec 5, 2025
Hiscox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Nov 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Nov 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Nov 12, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | 330 |
| Nov 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 30, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | - |
| Oct 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 27, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Oct 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Oct 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 17, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -0.64% | 303 |
| Oct 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 2, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Sep 12, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 617 |
| Sep 11, 2025 | 14.40 | 15.00 | 14.40 | 14.70 | 14.70 | - | 233 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 4, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 370 |
| Sep 3, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -3.36% | 14,607 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Aug 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Aug 14, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 0.65% | 700 |
| Aug 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | -0.65% | - |
| Aug 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | 1.97% | - |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -3.18% | - |
| Aug 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | - | - |
| Aug 6, 2025 | 14.40 | 15.70 | 14.40 | 15.70 | 15.57 | 9.03% | 136 |
| Aug 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | -0.69% | - |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -1.36% | - |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.58 | 1.38% | - |
| Jul 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -2.68% | - |
| Jul 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 0.68% | - |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | - | - |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 0.68% | - |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.58 | -1.34% | - |
| Jul 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | -0.67% | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 1.35% | - |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 1.37% | - |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | -0.68% | - |