Hingham Institution for Savings (FRA:HS3)
Germany
· Delayed Price · Currency is EUR 254.00
-2.00 (-0.78%)
At close: Dec 5, 2025
FRA:HS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4.92% | - |
| Dec 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Dec 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Dec 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Nov 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Nov 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 8.62% | - |
| Nov 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Nov 24, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 5.36% | - |
| Nov 21, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 20, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Nov 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | - |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -10.08% | - |
| Nov 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3.48% | - |
| Nov 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Nov 13, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 11, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.20% | - |
| Nov 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Nov 7, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Nov 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3.33% | - |
| Nov 5, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | - |
| Nov 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Nov 3, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Oct 31, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.45 | 4.96% | - |
| Oct 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.48 | -1.63% | - |
| Oct 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.47 | -5.38% | - |
| Oct 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.44 | -2.99% | - |
| Oct 27, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.42 | 5.51% | - |
| Oct 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.45 | -2.31% | - |
| Oct 23, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 259.44 | 4.84% | 10 |
| Oct 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.47 | 4.20% | - |
| Oct 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 8.18% | - |
| Oct 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | 4.76% | - |
| Oct 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.55 | -9.48% | - |
| Oct 16, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.50 | -2.52% | - |
| Oct 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 9.17% | - |
| Oct 14, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.53 | -7.63% | - |
| Oct 13, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.49 | -5.60% | - |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.46 | -0.79% | - |
| Oct 9, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.46 | 0.80% | - |
| Oct 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.46 | 0.81% | - |
| Oct 7, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.47 | 5.08% | - |
| Oct 6, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.49 | 4.42% | - |
| Oct 3, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.51 | 0.89% | - |
| Oct 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.52 | 1.82% | - |
| Oct 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | 0.92% | - |
| Sep 30, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.53 | -2.68% | - |
| Sep 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.52 | -2.61% | - |
| Sep 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.51 | 1.77% | - |
| Sep 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.51 | -5.04% | - |
| Sep 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 1.71% | - |
| Sep 23, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.50 | -2.50% | - |
| Sep 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.48 | -2.44% | - |
| Sep 19, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.47 | 3.36% | - |
| Sep 18, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 1.71% | - |
| Sep 17, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.50 | -3.31% | - |
| Sep 16, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.48 | - | - |
| Sep 15, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 241.48 | 1.68% | - |
| Sep 12, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 1.71% | - |
| Sep 11, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.50 | 0.86% | - |
| Sep 10, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.50 | -1.69% | - |
| Sep 9, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.49 | 5.36% | - |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.52 | -2.61% | - |
| Sep 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.51 | -0.86% | - |
| Sep 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.50 | -2.52% | - |
| Sep 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | - | - |
| Sep 2, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 237.49 | 0.85% | - |
| Sep 1, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.49 | -3.28% | - |
| Aug 29, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.48 | -1.61% | - |
| Aug 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.47 | - | - |
| Aug 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.47 | 4.20% | - |
| Aug 26, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.49 | 0.85% | - |
| Aug 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.49 | 4.42% | - |
| Aug 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.51 | 0.89% | - |
| Aug 21, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.52 | 0.90% | - |
| Aug 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.52 | - | - |
| Aug 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.52 | 3.74% | - |
| Aug 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.54 | -2.73% | - |
| Aug 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | - | - |
| Aug 14, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | - | - |
| Aug 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.53 | 5.77% | - |
| Aug 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.55 | 2.97% | - |
| Aug 11, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.57 | -2.88% | - |
| Aug 8, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.55 | -0.95% | - |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.55 | -0.94% | - |
| Aug 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.54 | 1.92% | - |
| Aug 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.55 | 2.97% | - |
| Aug 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.57 | -4.72% | - |
| Aug 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.00 | - | - |
| Jul 31, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.00 | - | - |
| Jul 30, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.00 | - | - |
| Jul 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.00 | 1.92% | - |
| Jul 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.02 | - | - |
| Jul 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.02 | - | - |
| Jul 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.02 | -0.95% | - |
| Jul 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.01 | -1.87% | - |
| Jul 22, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 212.99 | 2.88% | 5 |
| Jul 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.02 | -2.80% | - |
| Jul 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.99 | -1.83% | - |