Australia markets open in 2 hours 22 minutes

HSS Hire Group plc (HG3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0945+0.0210 (+28.57%)
At close: 09:18AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.09450.09450.09450.09450.09457,000
10 May 20240.08550.08550.07350.07350.0735-
09 May 20240.08750.08750.08750.08750.0875-
08 May 20240.08850.08850.06800.06800.0680-
07 May 20240.08800.08800.06950.06950.0695-
06 May 20240.08700.08700.08700.08700.0870-
03 May 20240.08350.08350.06650.06650.0665-
02 May 20240.09050.09050.09050.09050.0905-
30 Apr 20240.08700.08700.06600.06600.0660-
29 Apr 20240.08700.08700.06450.06450.0645-
26 Apr 20240.08550.08550.06350.06350.0635-
25 Apr 20240.08000.08000.06250.06250.0625-
24 Apr 20240.08650.08650.05850.05850.0585-
23 Apr 20240.08600.08600.06250.06250.0625-
22 Apr 20240.08850.08850.06600.06600.0660-
19 Apr 20240.08600.08600.06850.06850.0685-
18 Apr 20240.08550.08550.08550.08550.0855-
17 Apr 20240.08850.08850.06250.06250.0625-
16 Apr 20240.08950.08950.06550.06550.0655-
15 Apr 20240.08950.08950.08950.08950.0895-
12 Apr 20240.08950.08950.08950.08950.0895-
11 Apr 20240.08950.08950.06650.06650.0665-
10 Apr 20240.09050.09050.06650.06650.0665-
09 Apr 20240.09150.09150.07000.07000.0700-
08 Apr 20240.09050.09050.09050.09050.0905-
05 Apr 20240.09000.09000.07150.07150.0715-
04 Apr 20240.09250.09250.06900.06900.0690-
03 Apr 20240.09550.09550.07200.07200.0720-
02 Apr 20240.10000.10000.07700.07700.0770-
28 Mar 20240.09600.09600.08200.08200.0820-
27 Mar 20240.08800.08800.07350.07350.0735-
26 Mar 20240.08850.08850.06650.06650.0665-
25 Mar 20240.08000.08000.06300.06300.0630-
22 Mar 20240.08000.08000.06250.06250.0625-
21 Mar 20240.07900.07900.06150.06150.0615-
20 Mar 20240.07900.07900.06100.06100.0610-
19 Mar 20240.08250.08250.06150.06150.0615-
18 Mar 20240.08250.08250.08250.08250.0825-
15 Mar 20240.08350.08350.06200.06200.0620-
14 Mar 20240.08600.08600.06150.06150.0615-
13 Mar 20240.08600.08600.06500.06500.0650-
12 Mar 20240.08950.08950.06550.06550.0655-
11 Mar 20240.08850.08850.06650.06650.0665-
08 Mar 20240.09200.09200.06700.06700.0670-
07 Mar 20240.09200.09200.07050.07050.0705-
06 Mar 20240.09500.09500.07350.07350.0735-
05 Mar 20240.09150.09150.07150.07150.0715-
04 Mar 20240.09400.09400.09400.09400.0940-
01 Mar 20240.09400.09400.07600.07600.0760-
29 Feb 20240.09550.09550.07600.07600.0760-
28 Feb 20240.09750.09750.07650.07650.0765-
27 Feb 20240.09750.09750.07750.07750.0775-
26 Feb 20240.10300.10300.10300.10300.1030-
23 Feb 20240.10300.10300.08150.08150.0815-
22 Feb 20240.10300.10300.08150.08150.0815-
21 Feb 20240.10300.10300.08300.08300.0830-
20 Feb 20240.10300.10300.08350.08350.0835-
19 Feb 20240.10300.10300.08300.08300.0830-
16 Feb 20240.10200.10200.08250.08250.0825-
15 Feb 20240.09750.09750.08300.08300.0830-
14 Feb 20240.09800.09800.08200.08200.0820-
13 Feb 20240.10200.10200.08350.08350.0835-
12 Feb 20240.10200.10200.08350.08350.0835-
09 Feb 20240.10000.10000.08400.08400.0840-
08 Feb 20240.10400.10400.08250.08250.0825-
07 Feb 20240.10600.10600.08200.08200.0820-
06 Feb 20240.10600.10600.10600.10600.1060-
05 Feb 20240.10400.10400.10400.10400.1040-
02 Feb 20240.11000.11000.08700.08700.0870-
01 Feb 20240.10400.10400.08750.08750.0875-
31 Jan 20240.10400.10400.08650.08650.0865-
30 Jan 20240.11000.11000.08800.08800.0880-
29 Jan 20240.11200.11200.08900.08900.0890-
26 Jan 20240.11200.11200.08900.08900.0890-
25 Jan 20240.11200.11200.08900.08900.0890-
24 Jan 20240.10900.10900.08900.08900.0890-
23 Jan 20240.11300.11300.08950.08950.0895-
22 Jan 20240.11300.11300.11300.11300.1130-
19 Jan 20240.11400.11400.09050.09050.0905-
18 Jan 20240.11700.11700.09150.09150.0915-
17 Jan 20240.11800.11800.09500.09500.0950-
16 Jan 20240.11700.11700.09550.09550.0955-
15 Jan 20240.11800.11800.09600.09600.0960-
12 Jan 20240.11900.11900.09750.09750.0975-
11 Jan 20240.11900.11900.09900.09900.0990-
10 Jan 20240.11900.11900.09950.09950.0995-
09 Jan 20240.11900.11900.10000.10000.1000-
08 Jan 20240.11800.11800.11800.11800.1180-
05 Jan 20240.11700.11700.09750.09750.0975-
04 Jan 20240.11400.11400.11400.11400.1140-
03 Jan 20240.12000.12000.10400.10400.1040-
02 Jan 20240.12000.12000.10300.10300.1030-
29 Dec 20230.12200.12200.12200.12200.1220-
28 Dec 20230.12000.12000.10300.10300.1030-
27 Dec 20230.12000.12000.12000.12000.1200-
22 Dec 20230.11900.11900.09950.09950.0995-
21 Dec 20230.11900.11900.09950.09950.0995-
20 Dec 20230.11800.11800.10400.10400.1040-
19 Dec 20230.11600.11600.10300.10300.1030-
18 Dec 20230.11400.11400.09950.09950.0995-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...