Skip to main content
HSS Hire Group plc (FRA:HG3)
Germany flag Germany · Delayed Price · Currency is EUR
0.0500
-0.0100 (-16.67%)
Last updated: Dec 5, 2025, 8:04 AM CET

HSS Hire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.05--16.67%-
Dec 4, 20250.060.060.060.060.06--
Dec 3, 20250.060.060.060.060.06-14.89%-
Dec 2, 20250.070.110.070.070.07-0.70%10
Dec 1, 20250.070.070.070.070.07-2.74%-
Nov 28, 20250.070.070.070.070.070.69%-
Nov 27, 20250.070.070.070.070.07-0.68%-
Nov 26, 20250.070.070.070.070.072.10%-
Nov 25, 20250.070.070.070.070.072.88%-
Nov 24, 20250.070.070.070.070.07-5.44%-
Nov 21, 20250.070.070.070.070.070.68%-
Nov 20, 20250.070.070.070.070.075.80%-
Nov 19, 20250.070.070.070.070.07-0.72%-
Nov 18, 20250.070.100.070.070.07-1.42%30,000
Nov 17, 20250.070.100.070.070.07-2.08%30,000
Nov 14, 20250.070.070.070.070.07--
Nov 13, 20250.070.070.070.070.07-1.37%-
Nov 12, 20250.070.070.070.070.070.69%-
Nov 11, 20250.080.110.070.070.07-5.23%50,000
Nov 10, 20250.080.080.080.080.08-1.29%-
Nov 7, 20250.080.080.080.080.083.33%-
Nov 6, 20250.080.100.080.080.08-1.32%30,000
Nov 5, 20250.080.080.080.080.08-24.00%-
Nov 4, 20250.080.100.080.100.1029.03%30,000
Nov 3, 20250.080.080.080.080.08-3.13%-
Oct 31, 20250.080.080.080.080.083.90%-
Oct 30, 20250.080.080.080.080.08-3.14%-
Oct 29, 20250.080.080.080.080.083.25%-
Oct 28, 20250.080.080.080.080.081.32%-
Oct 27, 20250.070.080.070.080.084.11%-
Oct 24, 20250.080.080.070.070.07-2.67%-
Oct 23, 20250.080.080.080.080.08-1.96%-
Oct 22, 20250.080.080.080.080.08-0.65%-
Oct 21, 20250.080.080.080.080.08-1.91%-
Oct 20, 20250.070.080.070.080.085.37%-
Oct 17, 20250.080.080.070.070.07-0.67%-
Oct 16, 20250.070.080.070.080.080.67%-
Oct 15, 20250.080.080.070.070.07-1.97%-
Oct 14, 20250.080.080.080.080.08-0.65%-
Oct 13, 20250.080.080.080.080.082.00%-
Oct 10, 20250.080.100.080.080.08-4.46%-
Oct 9, 20250.080.080.080.080.08-3.68%-
Oct 8, 20250.080.110.080.080.08-3.55%30,000
Oct 7, 20250.080.110.080.080.08-8.15%30,000
Oct 6, 20250.110.110.090.090.0976.92%30,000
Oct 1, 20250.050.050.050.050.05--
Sep 30, 20250.070.070.050.050.05-25.18%-
Sep 29, 20250.070.070.070.070.07-3.47%-
Sep 26, 20250.070.070.070.070.07-2.70%-
Sep 25, 20250.070.070.070.070.07--
Sep 24, 20250.070.070.070.070.07--
Sep 23, 20250.070.070.070.070.07--
Sep 22, 20250.080.080.070.070.07-1.33%-
Sep 19, 20250.080.080.080.080.08-3.23%-
Sep 18, 20250.070.080.070.080.084.03%-
Sep 17, 20250.070.070.070.070.07--
Sep 16, 20250.070.070.070.070.070.68%-
Sep 15, 20250.070.070.070.070.070.68%-
Sep 12, 20250.080.080.070.070.07-4.55%-
Sep 11, 20250.070.080.070.080.087.69%-
Sep 10, 20250.070.070.070.070.07--
Sep 9, 20250.070.070.070.070.070.70%-
Sep 8, 20250.070.070.070.070.070.71%-
Sep 5, 20250.070.070.070.070.07--
Sep 4, 20250.060.070.060.070.0710.16%-
Sep 3, 20250.070.070.060.060.06-12.93%-
Sep 2, 20250.070.070.070.070.07-0.68%-
Sep 1, 20250.080.080.070.070.07-2.63%-
Aug 29, 20250.080.080.080.080.081.33%-
Aug 28, 20250.080.080.080.080.08-0.66%-
Aug 27, 20250.070.080.070.080.088.63%-
Aug 26, 20250.070.070.070.070.070.72%-
Aug 25, 20250.070.070.070.070.070.73%-
Aug 22, 20250.070.070.070.070.07-3.52%-
Aug 21, 20250.080.080.070.070.07-8.39%-
Aug 20, 20250.070.080.070.080.085.44%-
Aug 19, 20250.080.080.070.070.07-3.29%-
Aug 18, 20250.080.100.080.080.08-3.18%50,000
Aug 15, 20250.080.080.080.080.08-1.26%-
Aug 14, 20250.080.080.080.080.08--
Aug 13, 20250.080.080.080.080.080.63%-
Aug 12, 20250.080.080.080.080.08-5.95%-
Aug 11, 20250.070.080.070.080.0812.75%-
Aug 8, 20250.070.070.070.070.072.05%-
Aug 7, 20250.070.070.070.070.070.69%-
Aug 6, 20250.070.070.070.070.07-0.68%-
Aug 5, 20250.070.070.070.070.07--
Aug 4, 20250.070.070.070.070.07-0.68%-
Aug 1, 20250.070.070.070.070.07-0.68%-
Jul 31, 20250.070.070.070.070.071.37%-
Jul 30, 20250.070.070.070.070.07-0.68%-
Jul 29, 20250.070.070.070.070.07--
Jul 28, 20250.070.100.070.070.07-1.34%13,000
Jul 25, 20250.080.100.070.070.07-0.67%-
Jul 24, 20250.080.080.080.080.08-1.96%-
Jul 23, 20250.080.100.080.080.08-1.92%-
Jul 22, 20250.080.100.080.080.083.31%30,000
Jul 21, 20250.080.100.080.080.082.72%-
Jul 18, 20250.070.070.070.070.07-0.68%-
Jul 17, 20250.080.080.070.070.07-1.33%-