Skip to main content
Hays plc (FRA:HAY)
Germany flag Germany · Delayed Price · Currency is EUR
0.6200
+0.0150 (2.48%)
At close: Dec 5, 2025

Hays plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.620.620.620.622.48%-
Dec 4, 20250.610.610.610.610.61-6.92%-
Dec 3, 20250.610.650.610.650.654.84%250
Dec 2, 20250.620.620.620.620.62-6.77%-
Dec 1, 20250.640.670.640.670.673.91%14,298
Nov 28, 20250.640.640.640.640.641.59%-
Nov 27, 20250.630.630.630.630.630.80%-
Nov 26, 20250.650.680.630.630.63-0.79%10,171
Nov 25, 20250.630.630.630.630.632.44%-
Nov 24, 20250.620.620.620.620.622.50%-
Nov 21, 20250.600.600.600.600.60-3.23%-
Nov 20, 20250.620.620.620.620.620.81%-
Nov 19, 20250.620.620.620.620.62-4.65%-
Nov 18, 20250.650.650.650.650.65-0.77%-
Nov 17, 20250.650.650.650.650.65-1.52%-
Nov 14, 20250.660.660.660.660.66-0.75%-
Nov 13, 20250.670.670.670.670.670.76%-
Nov 12, 20250.660.660.660.660.661.54%-
Nov 11, 20250.650.650.650.650.65-5.11%-
Nov 10, 20250.690.690.690.690.695.38%-
Nov 7, 20250.650.650.650.650.65--
Nov 6, 20250.650.650.650.650.652.36%3,150
Nov 5, 20250.640.640.640.640.64-1.55%-
Nov 4, 20250.650.650.650.650.65-2.27%-
Nov 3, 20250.660.660.660.660.661.54%-
Oct 31, 20250.650.650.650.650.65-1.52%-
Oct 30, 20250.660.660.660.660.66--
Oct 29, 20250.660.660.660.660.66-1.49%-
Oct 28, 20250.670.670.670.670.67-3.60%-
Oct 27, 20250.700.700.700.700.701.46%-
Oct 24, 20250.690.690.690.690.691.48%-
Oct 23, 20250.680.680.680.680.681.50%-
Oct 22, 20250.670.670.670.670.67-5.00%-
Oct 21, 20250.660.700.660.700.707.69%9,636
Oct 20, 20250.650.650.650.650.65--
Oct 17, 20250.650.650.650.650.65--
Oct 16, 20250.650.650.650.650.650.78%-
Oct 15, 20250.650.650.650.650.64-2.27%-
Oct 14, 20250.660.660.660.660.660.76%-
Oct 13, 20250.690.690.660.660.651.55%200
Oct 10, 20250.650.650.650.650.64-0.77%-
Oct 9, 20250.650.650.650.650.651.56%-
Oct 8, 20250.640.640.640.640.64-2.29%-
Oct 7, 20250.660.660.660.660.65-6.43%-
Oct 6, 20250.640.700.640.700.709.37%2,310
Oct 3, 20250.640.640.640.640.64--
Oct 2, 20250.640.640.640.640.641.59%-
Oct 1, 20250.630.630.630.630.63--
Sep 30, 20250.630.630.630.630.63-6.67%-
Sep 29, 20250.630.680.630.680.679.76%940