H.I.S. Co., Ltd. (FRA:HIZ)
Germany
· Delayed Price · Currency is EUR 6.55
+0.15 (2.34%)
Last updated: Dec 5, 2025, 9:59 AM CET
H.I.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Dec 2, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Dec 1, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| Nov 28, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Nov 27, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | - |
| Nov 20, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Nov 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 6, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 4, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| Nov 3, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Oct 31, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.41% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.70% | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.09 | 0.70% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -3.40% | - |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.80% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -0.69% | - |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 0.70% | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.09 | 0.70% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | - | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Oct 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -2.76% | - |
| Oct 13, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.19 | 0.69% | - |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -1.37% | - |
| Oct 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | 0.69% | - |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | -3.33% | - |
| Oct 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -0.66% | - |
| Oct 6, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.49 | -0.66% | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 0.66% | - |
| Oct 2, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.49 | -1.31% | - |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | 0.66% | - |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | - | - |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -1.94% | - |
| Sep 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.65% | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | - |
| Sep 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 1.99% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | - | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 1.34% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | -0.67% | - |
| Sep 18, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.44 | -1.96% | - |
| Sep 17, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.59 | 1.32% | - |
| Sep 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -6.21% | - |
| Sep 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | - |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 0.63% | - |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.62% | - |
| Sep 5, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 7.99 | -0.62% | - |
| Sep 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| Sep 3, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | - | - |
| Sep 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.62% | - |
| Sep 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.61% | - |
| Aug 29, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.08 | - | - |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.62% | - |
| Aug 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.61% | - |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -1.21% | - |
| Aug 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 1.23% | - |
| Aug 22, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.08 | - | - |
| Aug 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.61% | - |
| Aug 20, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.13 | 0.61% | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.08 | 1.24% | - |
| Aug 18, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | - | - |
| Aug 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -1.23% | - |
| Aug 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 2.52% | - |
| Aug 13, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.89 | 0.63% | - |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | - |
| Aug 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | - |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -0.63% | - |
| Aug 7, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.89 | 0.63% | - |
| Aug 6, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.84 | - | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | - |
| Aug 4, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.84 | -1.25% | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.91% | - |
| Jul 31, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.79 | -1.26% | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.89 | 1.27% | - |
| Jul 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | - | - |
| Jul 28, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.79 | 2.61% | - |
| Jul 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | -0.65% | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 1.32% | - |
| Jul 23, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.54 | 1.33% | - |
| Jul 22, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.44 | - | - |
| Jul 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | - |
| Jul 18, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.44 | 0.67% | - |