Skip to main content
logo
HSBC Holdings plc (ETR:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
13.86
-0.02 (-0.14%)
At close: Mar 27, 2026

ETR:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.8413.9213.7413.8613.86-0.14%74,030
Mar 26, 202613.9214.0213.8413.8813.88-1.14%58,721
Mar 25, 202613.8414.0813.8414.0414.042.48%187,915
Mar 24, 202613.6613.7213.4813.7013.70-0.15%592,717
Mar 23, 202613.2213.9013.0013.7213.723.00%587,553
Mar 20, 202613.8213.8613.3213.3213.32-2.20%124,910
Mar 19, 202613.8813.8813.4813.6213.62-2.99%113,368
Mar 18, 202614.1814.3014.0214.0414.040.14%66,551
Mar 17, 202613.8614.1413.8614.0214.020.86%409,352
Mar 16, 202613.9414.0013.7013.9013.901.31%327,025
Mar 13, 202613.7013.9213.6413.7213.72-1.44%538,011
Mar 12, 202614.2814.3013.7613.9213.92-5.69%208,486
Mar 11, 202614.7014.9014.6614.7614.37-0.40%325,738
Mar 10, 202615.0015.0414.7214.8214.432.21%222,118
Mar 9, 202614.3614.5214.1614.5014.120.55%103,793
Mar 6, 202614.8014.8014.3414.4214.04-2.30%363,572
Mar 5, 202614.8415.1214.7014.7614.37-0.67%294,057
Mar 4, 202614.5014.9014.2814.8614.472.06%387,520
Mar 3, 202614.9814.9814.3614.5614.18-4.71%252,157
Mar 2, 202615.2615.3415.0815.2814.88-3.66%93,033
Feb 27, 202615.9816.1215.7615.8615.44-1.00%52,269
Feb 26, 202615.7616.0215.6416.0215.600.25%66,778
Feb 25, 202615.6015.9815.5015.9815.567.97%155,011
Feb 24, 202614.7414.8214.6414.8014.41-0.40%97,092
Feb 23, 202614.7815.0814.7814.8614.470.13%35,168
Feb 20, 202614.7414.8814.7414.8414.451.09%90,604
Feb 19, 202614.9214.9414.6414.6814.29-1.61%298,775
Feb 18, 202614.6815.0014.6814.9214.532.19%298,019
Feb 17, 202614.3814.6014.3614.6014.221.11%31,564
Feb 16, 202614.5414.6014.4414.4414.060.98%82,663
Feb 13, 202614.6814.7014.0414.3013.92-1.92%249,145
Feb 12, 202615.0815.2014.5814.5814.20-3.06%139,273
Feb 11, 202615.0815.1614.8815.0414.64-68,647
Feb 10, 202615.1015.1214.9815.0414.64-1.05%27,054
Feb 9, 202615.0415.2014.8815.2014.800.80%65,610
Feb 6, 202614.7215.1014.7215.0814.682.31%51,119
Feb 5, 202615.0415.1414.6414.7414.35-2.77%68,488
Feb 4, 202615.1015.3015.0015.1614.760.26%84,875
Feb 3, 202615.1215.1214.9815.1214.720.27%47,311
Feb 2, 202614.5815.0814.5815.0814.681.75%92,510
Jan 30, 202614.7014.8414.7014.8214.431.23%32,320
Jan 29, 202614.6814.8614.5814.6414.250.69%67,041
Jan 28, 202614.7214.7214.4614.5414.16-0.95%80,125
Jan 27, 202614.6014.8014.5814.6814.292.23%55,379
Jan 26, 202614.2414.3614.2414.3613.980.84%56,128
Jan 23, 202614.2414.3214.2014.2413.86-0.42%90,235
Jan 22, 202614.2814.3814.2414.3013.921.13%92,947
Jan 21, 202614.0814.1413.9014.1413.770.14%65,793
Jan 20, 202614.1214.1814.0014.1213.75-0.98%55,129
Jan 19, 202614.0614.3014.0614.2613.880.14%45,533