Inmobiliaria Colonial, SOCIMI, S.A. (FRA:HSC2)
Germany
· Delayed Price · Currency is EUR 5.20
-0.02 (-0.38%)
At close: Dec 4, 2025
FRA:HSC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.29% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Dec 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | - |
| Dec 1, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.67% | - |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.07% | - |
| Nov 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.08% | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.69% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| Nov 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | - |
| Nov 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.77% | - |
| Nov 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% | - |
| Nov 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.38% | - |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.02% | - |
| Nov 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.46% | - |
| Nov 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.46% | - |
| Nov 7, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.19% | - |
| Nov 6, 2025 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.83% | 1,600 |
| Nov 5, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.64% | - |
| Nov 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1,800 |
| Nov 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.46% | - |
| Oct 31, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.73% | - |
| Oct 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Oct 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% | - |
| Oct 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Oct 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.27% | - |
| Oct 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.63% | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Oct 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.45% | - |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.82% | - |
| Oct 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.64% | - |
| Oct 16, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.53% | - |
| Oct 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.11% | - |
| Oct 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.55% | - |
| Oct 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.56% | - |
| Oct 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | - |
| Oct 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.28% | - |
| Oct 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | - |
| Oct 7, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.29% | - |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.45% | - |
| Oct 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.27% | - |
| Oct 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | 9 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.09% | - |
| Sep 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.92% | - |
| Sep 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.00% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.09% | - |
| Sep 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.17% | - |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.45% | - |
| Sep 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Sep 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | - |
| Sep 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.78% | - |
| Sep 16, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Sep 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.09% | - |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.09% | - |
| Sep 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.09% | - |
| Sep 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.80% | - |
| Sep 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.98% | - |
| Sep 8, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.81% | - |
| Sep 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.27% | - |
| Sep 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.10% | - |
| Sep 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.58% | - |
| Sep 2, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.36% | - |
| Sep 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.15% | - |
| Aug 29, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Aug 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | - |
| Aug 27, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.38% | - |
| Aug 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.26% | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.58% | - |
| Aug 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| Aug 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Aug 20, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.26% | - |
| Aug 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Aug 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.87% | - |
| Aug 15, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% | - |
| Aug 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.09% | - |
| Aug 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Aug 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | - |
| Aug 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.94% | - |
| Aug 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.85% | - |
| Aug 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.47% | - |
| Aug 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.09% | - |
| Aug 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.09% | - |
| Aug 4, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.78% | 500 |
| Aug 1, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.29% | 500 |
| Jul 31, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.66% | - |
| Jul 30, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.78% | - |
| Jul 29, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.62% | - |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.30% | - |
| Jul 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.08% | - |
| Jul 24, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.49% | - |
| Jul 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.27% | - |
| Jul 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.97% | - |
| Jul 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |