Hochschild Mining plc (FRA:H3M)
Germany
· Delayed Price · Currency is EUR 4.810
+0.185 (4.00%)
At close: Dec 5, 2025
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | 4.00% | - |
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Dec 3, 2025 | 4.85 | 4.95 | 4.64 | 4.64 | 4.64 | -3.34% | 300 |
| Dec 2, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 1.48% | - |
| Dec 1, 2025 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | 3.28% | - |
| Nov 28, 2025 | 4.37 | 4.58 | 4.37 | 4.58 | 4.58 | 4.69% | 3,000 |
| Nov 27, 2025 | 4.27 | 4.37 | 4.27 | 4.37 | 4.37 | 1.63% | - |
| Nov 26, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 5.26% | 1,000 |
| Nov 25, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -1.09% | 30 |
| Nov 24, 2025 | 3.92 | 4.13 | 3.92 | 4.13 | 4.13 | 5.36% | - |
| Nov 21, 2025 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Nov 20, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.36% | - |
| Nov 19, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 2.23% | - |
| Nov 18, 2025 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -0.12% | - |
| Nov 17, 2025 | 4.18 | 4.31 | 4.04 | 4.04 | 4.04 | -3.35% | 96 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.53% | - |
| Nov 13, 2025 | 4.24 | 4.41 | 4.24 | 4.25 | 4.25 | 1.43% | 1,000 |
| Nov 12, 2025 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 2.32% | - |
| Nov 11, 2025 | 4.24 | 4.28 | 4.09 | 4.09 | 4.09 | -1.45% | 850 |
| Nov 10, 2025 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 12.47% | 1,400 |
| Nov 7, 2025 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -3.02% | - |
| Nov 6, 2025 | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | 5.69% | - |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.57% | 1,620 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.81% | - |
| Nov 3, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -0.67% | - |
| Oct 31, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -3.35% | - |
| Oct 30, 2025 | 3.74 | 3.97 | 3.74 | 3.88 | 3.88 | 6.01% | 2,700 |
| Oct 29, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Oct 28, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.67% | 1,400 |
| Oct 27, 2025 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -4.97% | - |
| Oct 24, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.38% | - |
| Oct 23, 2025 | 4.07 | 4.26 | 3.98 | 3.98 | 3.98 | -2.57% | 40 |
| Oct 22, 2025 | 4.35 | 4.35 | 4.06 | 4.08 | 4.08 | -14.47% | 1,220 |
| Oct 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.55% | - |
| Oct 20, 2025 | 4.82 | 4.85 | 4.77 | 4.85 | 4.85 | 4.19% | 600 |
| Oct 17, 2025 | 5.11 | 5.11 | 4.65 | 4.65 | 4.65 | -7.74% | - |
| Oct 16, 2025 | 4.84 | 5.04 | 4.84 | 5.04 | 5.04 | 5.33% | 1,000 |
| Oct 15, 2025 | 4.69 | 4.91 | 4.69 | 4.79 | 4.79 | 5.05% | 1,800 |
| Oct 14, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 2.59% | - |
| Oct 13, 2025 | 4.29 | 4.47 | 4.29 | 4.44 | 4.44 | 7.12% | 1,000 |
| Oct 10, 2025 | 4.22 | 4.22 | 3.97 | 4.15 | 4.15 | -1.07% | - |
| Oct 9, 2025 | 4.43 | 4.43 | 4.19 | 4.19 | 4.19 | -5.42% | 600 |
| Oct 8, 2025 | 4.45 | 4.52 | 4.43 | 4.43 | 4.43 | 3.63% | 234 |
| Oct 7, 2025 | 4.46 | 4.52 | 4.28 | 4.28 | 4.28 | -5.11% | 300 |
| Oct 6, 2025 | 4.39 | 4.61 | 4.39 | 4.51 | 4.51 | 4.52% | 5,430 |
| Oct 3, 2025 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 2.74% | 250 |
| Oct 2, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 0.36% | - |
| Oct 1, 2025 | 4.13 | 4.28 | 4.13 | 4.18 | 4.18 | 2.20% | 75 |
| Sep 30, 2025 | 4.18 | 4.20 | 4.09 | 4.09 | 4.09 | 0.12% | 500 |
| Sep 29, 2025 | 4.05 | 4.22 | 4.05 | 4.09 | 4.09 | 4.08% | 1,025 |
| Sep 26, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | 3.15% | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -6.97% | - |
| Sep 24, 2025 | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | 6.65% | 1,000 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -0.90% | - |
| Sep 22, 2025 | 3.63 | 4.00 | 3.63 | 3.87 | 3.87 | 9.17% | 506 |
| Sep 19, 2025 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 4.88% | 150 |
| Sep 18, 2025 | 3.56 | 3.61 | 3.33 | 3.38 | 3.38 | -7.65% | 11,000 |
| Sep 17, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.41% | 1,350 |
| Sep 16, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -4.05% | - |
| Sep 15, 2025 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | 1.19% | 5,200 |
| Sep 12, 2025 | 3.92 | 3.99 | 3.79 | 3.79 | 3.79 | -2.07% | 3,100 |
| Sep 11, 2025 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | -0.64% | - |
| Sep 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.17% | - |
| Sep 9, 2025 | 4.10 | 4.10 | 3.84 | 3.85 | 3.85 | -4.59% | 9,000 |
| Sep 8, 2025 | 3.77 | 4.03 | 3.77 | 4.03 | 4.03 | 9.51% | 95 |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 4, 2025 | 3.67 | 3.80 | 3.66 | 3.66 | 3.66 | -3.05% | 5,000 |
| Sep 3, 2025 | 3.60 | 3.84 | 3.60 | 3.78 | 3.77 | 5.74% | 5,700 |
| Sep 2, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.56 | 3.33% | - |
| Sep 1, 2025 | 3.35 | 3.46 | 3.35 | 3.46 | 3.45 | 7.47% | - |
| Aug 29, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.21 | 1.90% | - |
| Aug 28, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.15 | -0.16% | - |
| Aug 27, 2025 | 3.54 | 3.54 | 3.10 | 3.16 | 3.15 | -10.23% | 571 |
| Aug 26, 2025 | 3.49 | 3.57 | 3.49 | 3.52 | 3.51 | 2.62% | 500 |
| Aug 25, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.42 | 0.73% | 1,850 |
| Aug 22, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.40 | 0.15% | - |
| Aug 21, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.39 | -0.15% | - |
| Aug 20, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 3.40 | 3.65% | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.29 | 3.29 | 3.28 | -3.24% | - |
| Aug 18, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.39 | - | - |
| Aug 15, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.39 | - | - |
| Aug 14, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.39 | -1.45% | - |
| Aug 13, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.44 | 1.03% | - |
| Aug 12, 2025 | 3.50 | 3.50 | 3.41 | 3.41 | 3.40 | -1.59% | - |
| Aug 11, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.46 | -0.86% | - |
| Aug 8, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.49 | -0.43% | 500 |
| Aug 7, 2025 | 3.53 | 3.58 | 3.51 | 3.51 | 3.50 | -1.27% | 500 |
| Aug 6, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.55 | 2.45% | - |
| Aug 5, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.46 | 0.73% | - |
| Aug 4, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.44 | 7.99% | - |
| Aug 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.18 | 1.11% | - |
| Jul 31, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.15 | - | - |
| Jul 30, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.15 | -1.10% | - |
| Jul 29, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.18 | 0.79% | - |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.16 | -1.25% | - |
| Jul 25, 2025 | 3.28 | 3.35 | 3.21 | 3.21 | 3.20 | -1.99% | 1,529 |
| Jul 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | 0.31% | - |
| Jul 23, 2025 | 3.10 | 3.49 | 3.10 | 3.26 | 3.25 | 6.19% | 1,500 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.06 | -0.65% | - |
| Jul 21, 2025 | 3.15 | 3.15 | 3.01 | 3.09 | 3.08 | 0.65% | - |