Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
15.86
-0.16 (-1.00%)
At close: Feb 27, 2026

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.9816.1215.7615.8615.86-1.00%52,269
Feb 26, 202615.7616.0215.6416.0216.020.25%66,778
Feb 25, 202615.6015.9815.5015.9815.987.97%155,011
Feb 24, 202614.7414.8214.6414.8014.80-0.40%97,092
Feb 23, 202614.7815.0814.7814.8614.860.13%35,168
Feb 20, 202614.7414.8814.7414.8414.841.09%90,604
Feb 19, 202614.9214.9414.6414.6814.68-1.61%298,775
Feb 18, 202614.6815.0014.6814.9214.922.19%298,019
Feb 17, 202614.3814.6014.3614.6014.601.11%31,564
Feb 16, 202614.5414.6014.4414.4414.440.98%82,663
Feb 13, 202614.6814.7014.0414.3014.30-1.92%249,145
Feb 12, 202615.0815.2014.5814.5814.58-3.06%139,273
Feb 11, 202615.0815.1614.8815.0415.04-68,647
Feb 10, 202615.1015.1214.9815.0415.04-1.05%27,054
Feb 9, 202615.0415.2014.8815.2015.200.80%65,610
Feb 6, 202614.7215.1014.7215.0815.082.31%51,119
Feb 5, 202615.0415.1414.6414.7414.74-2.77%68,488
Feb 4, 202615.1015.3015.0015.1615.160.26%84,875
Feb 3, 202615.1215.1214.9815.1215.120.27%47,311
Feb 2, 202614.5815.0814.5815.0815.081.75%92,510
Jan 30, 202614.7014.8414.7014.8214.821.23%32,320
Jan 29, 202614.6814.8614.5814.6414.640.69%67,041
Jan 28, 202614.7214.7214.4614.5414.54-0.95%80,125
Jan 27, 202614.6014.8014.5814.6814.682.23%55,379
Jan 26, 202614.2414.3614.2414.3614.360.84%56,128
Jan 23, 202614.2414.3214.2014.2414.24-0.42%90,235
Jan 22, 202614.2814.3814.2414.3014.301.13%92,947
Jan 21, 202614.0814.1413.9014.1414.140.14%65,793
Jan 20, 202614.1214.1814.0014.1214.12-0.98%55,129
Jan 19, 202614.0614.3014.0614.2614.260.14%45,533
Jan 16, 202614.2414.3214.1614.2414.24-0.28%66,778
Jan 15, 202614.2014.3214.1414.2814.282.00%24,368
Jan 14, 202614.0214.1213.9814.0014.00-0.14%56,024
Jan 13, 202613.9414.0613.9414.0214.020.86%38,525
Jan 12, 202613.6613.9813.6613.9013.900.87%47,921
Jan 9, 202613.8013.8213.7013.7813.78-0.14%43,431
Jan 8, 202613.7213.8013.7013.8013.800.29%134,639
Jan 7, 202614.0214.0213.7613.7613.76-2.13%169,278
Jan 6, 202614.0814.1814.0414.0614.061.01%69,063
Jan 5, 202613.7413.9613.7413.9213.921.46%84,781
Jan 2, 202613.5813.8013.5813.7213.721.33%44,105
Dec 30, 202513.4613.5613.4613.5413.540.89%13,910
Dec 29, 202513.3613.5013.3613.4213.42-0.30%39,435
Dec 23, 202513.4013.5213.3613.4613.460.45%75,170
Dec 22, 202513.3413.4413.3213.4013.400.45%164,746
Dec 19, 202513.1413.3413.1413.3413.341.37%67,247
Dec 18, 202513.0613.1812.9813.1613.160.77%59,792
Dec 17, 202513.0013.2413.0013.0613.062.51%147,146
Dec 16, 202512.7812.8212.6412.7412.74-0.78%177,504
Dec 15, 202512.8412.8812.7812.8412.840.94%147,993