HSBC Holdings plc (ETR:HBC1)
Germany · Delayed Price · Currency is EUR 11.44
-0.20 (-1.72%)
Oct 10, 2025, 5:35 PM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.54 | 11.64 | 11.44 | 11.44 | 11.44 | -1.72% | 143,545 |
| Oct 9, 2025 | 11.50 | 11.84 | 11.44 | 11.64 | 11.64 | -5.52% | 1,511,693 |
| Oct 8, 2025 | 12.20 | 12.36 | 12.20 | 12.32 | 12.32 | 1.65% | 115,944 |
| Oct 7, 2025 | 12.20 | 12.24 | 12.10 | 12.12 | 12.12 | -0.66% | 859,095 |
| Oct 6, 2025 | 12.26 | 12.32 | 12.18 | 12.20 | 12.20 | -0.16% | 416,937 |
| Oct 3, 2025 | 12.12 | 12.26 | 12.12 | 12.22 | 12.22 | 1.50% | 278,416 |
| Oct 2, 2025 | 12.20 | 12.22 | 12.02 | 12.04 | 12.04 | -0.82% | 168,519 |
| Oct 1, 2025 | 12.02 | 12.18 | 11.98 | 12.14 | 12.14 | 0.83% | 211,939 |
| Sep 30, 2025 | 12.00 | 12.08 | 11.98 | 12.04 | 12.04 | 0.67% | 114,537 |
| Sep 29, 2025 | 11.98 | 12.10 | 11.96 | 11.96 | 11.96 | -0.17% | 327,283 |
| Sep 26, 2025 | 11.82 | 12.00 | 11.80 | 11.98 | 11.98 | 1.87% | 92,760 |
| Sep 25, 2025 | 11.80 | 11.84 | 11.72 | 11.76 | 11.76 | -1.51% | 980,698 |
| Sep 24, 2025 | 11.84 | 11.98 | 11.78 | 11.94 | 11.94 | -0.17% | 1,039,062 |
| Sep 23, 2025 | 11.88 | 12.02 | 11.88 | 11.96 | 11.96 | 0.50% | 638,398 |
| Sep 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.34% | 492,816 |
| Sep 19, 2025 | 11.76 | 11.88 | 11.72 | 11.86 | 11.86 | 0.51% | 250,179 |
| Sep 18, 2025 | 11.78 | 11.84 | 11.74 | 11.80 | 11.80 | 0.17% | 154,830 |
| Sep 17, 2025 | 11.64 | 11.80 | 11.62 | 11.78 | 11.78 | 1.38% | 118,458 |
| Sep 16, 2025 | 11.78 | 11.80 | 11.58 | 11.62 | 11.62 | -1.36% | 582,272 |
| Sep 15, 2025 | 11.76 | 11.80 | 11.74 | 11.78 | 11.78 | 0.34% | 630,497 |
| Sep 12, 2025 | 11.74 | 11.78 | 11.68 | 11.74 | 11.74 | -0.17% | 852,507 |
| Sep 11, 2025 | 11.66 | 11.76 | 11.62 | 11.76 | 11.76 | 1.20% | 1,168,824 |
| Sep 10, 2025 | 11.48 | 11.64 | 11.44 | 11.62 | 11.62 | 2.47% | 91,484 |
| Sep 9, 2025 | 11.20 | 11.36 | 11.20 | 11.34 | 11.34 | 1.07% | 40,413 |
| Sep 8, 2025 | 11.16 | 11.24 | 11.14 | 11.22 | 11.22 | 0.54% | 41,012 |
| Sep 5, 2025 | 11.26 | 11.40 | 11.12 | 11.16 | 11.16 | - | 462,495 |
| Sep 4, 2025 | 11.06 | 11.16 | 11.04 | 11.16 | 11.16 | 0.72% | 259,765 |
| Sep 3, 2025 | 10.94 | 11.10 | 10.94 | 11.08 | 11.08 | 1.28% | 60,292 |
| Sep 2, 2025 | 11.10 | 11.10 | 10.92 | 10.94 | 10.94 | -1.62% | 65,015 |
| Sep 1, 2025 | 11.02 | 11.12 | 11.02 | 11.12 | 11.12 | 1.09% | 14,651 |
| Aug 29, 2025 | 11.04 | 11.04 | 10.94 | 11.00 | 11.00 | -1.08% | 129,206 |
| Aug 28, 2025 | 11.12 | 11.16 | 11.08 | 11.12 | 11.12 | - | 188,693 |
| Aug 27, 2025 | 11.20 | 11.22 | 11.08 | 11.12 | 11.12 | -0.36% | 31,627 |
| Aug 26, 2025 | 11.18 | 11.18 | 11.04 | 11.16 | 11.16 | -0.71% | 62,835 |
| Aug 25, 2025 | 11.32 | 11.34 | 11.20 | 11.24 | 11.24 | - | 63,153 |
| Aug 22, 2025 | 11.28 | 11.30 | 11.22 | 11.24 | 11.24 | -0.18% | 92,506 |
| Aug 21, 2025 | 11.20 | 11.26 | 11.14 | 11.26 | 11.26 | 0.54% | 90,912 |
| Aug 20, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.63% | 99,171 |
| Aug 19, 2025 | 10.96 | 11.04 | 10.96 | 11.02 | 11.02 | 0.92% | 101,463 |
| Aug 18, 2025 | 10.88 | 10.92 | 10.82 | 10.92 | 10.92 | - | 87,301 |
| Aug 15, 2025 | 11.14 | 11.14 | 10.90 | 10.92 | 10.92 | -2.33% | 425,744 |
| Aug 14, 2025 | 11.00 | 11.18 | 10.98 | 11.18 | 11.18 | 0.54% | 102,633 |
| Aug 13, 2025 | 11.20 | 11.20 | 11.04 | 11.12 | 11.03 | 0.18% | 632,300 |
| Aug 12, 2025 | 11.08 | 11.14 | 11.04 | 11.10 | 11.01 | 0.36% | 937,990 |
| Aug 11, 2025 | 11.00 | 11.06 | 10.96 | 11.06 | 10.97 | 1.65% | 698,871 |
| Aug 8, 2025 | 10.78 | 10.92 | 10.78 | 10.88 | 10.80 | 0.37% | 71,034 |
| Aug 7, 2025 | 10.86 | 10.88 | 10.80 | 10.84 | 10.76 | 0.74% | 86,956 |
| Aug 6, 2025 | 10.74 | 10.80 | 10.68 | 10.76 | 10.68 | 0.75% | 222,269 |
| Aug 5, 2025 | 10.70 | 10.78 | 10.66 | 10.68 | 10.60 | - | 159,737 |
| Aug 4, 2025 | 10.60 | 10.70 | 10.60 | 10.68 | 10.60 | 1.14% | 89,123 |