Skip to main content
logo
Hercules Capital, Inc. (FRA:19H)
Germany flag Germany · Delayed Price · Currency is EUR
14.55
+0.19 (1.30%)
Last updated: Oct 23, 2026, 8:01 AM CEST

FRA:19H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.5514.5514.5514.5514.551.30%70
Oct 22, 202614.3614.3614.3614.3614.36-0.18%70
Oct 21, 202614.3914.3914.3914.3914.39-0.77%70
Oct 20, 202614.2414.5014.2414.5014.501.65%70
Oct 19, 202614.5514.5514.2614.2614.26-3.36%10
Oct 16, 202614.7614.7614.7614.7614.762.26%9
Oct 15, 202614.4314.4314.4314.4314.43-1.11%9
Oct 14, 202614.6614.6614.6014.6014.60-2.75%9
Oct 13, 202614.6815.0114.6815.0115.012.01%350
Oct 12, 202614.7114.7114.7114.7114.711.03%-
Oct 9, 202614.5614.5614.5614.5614.560.46%730
Oct 8, 202614.5014.5014.5014.5014.50-0.77%730
Oct 7, 202614.6814.9014.6114.6114.61-1.14%730
Oct 6, 202614.7814.7814.7814.7814.78-1.31%1,000
Oct 5, 202615.0015.0014.9714.9714.97-0.21%1,000
Oct 2, 202615.0015.0015.0015.0015.001.47%-
Oct 1, 202614.7914.7914.7914.7914.79-0.48%-
Sep 30, 202614.8614.8614.8614.8614.860.79%-
Sep 29, 202614.7414.7414.7414.7414.74-1.43%-
Sep 28, 202614.7114.9614.7114.9614.960.09%100
Sep 25, 202614.7214.9414.7214.9414.941.62%2
Sep 24, 202614.7014.7014.7014.7014.70-1.97%-
Sep 23, 202614.9915.1114.9915.0015.00-0.21%400
Sep 22, 202615.0315.0315.0315.0315.03-0.45%-
Sep 21, 202615.0415.1015.0415.1015.10-1.44%76
Sep 18, 202615.3715.3715.3215.3215.320.43%10
Sep 17, 202615.2515.2515.2515.2515.25-0.16%-
Sep 16, 202615.1915.4415.1915.2815.281.04%30
Sep 15, 202615.1215.1215.1215.1215.120.93%-
Sep 14, 202614.9814.9814.9814.9814.98-0.07%-
Sep 11, 202614.8215.2014.8214.9914.99-1.19%1,642
Sep 10, 202615.1015.1715.1015.1715.17-0.37%17
Sep 9, 202615.2315.2315.2315.2315.23-0.87%-
Sep 8, 202615.1115.3615.1115.3615.363.11%10
Sep 7, 202615.1015.1014.9014.9014.90-3.13%150
Sep 4, 202615.0615.3815.0615.3815.381.24%25
Sep 3, 202615.1915.1915.1915.1915.190.45%-
Sep 2, 202615.1215.1215.1215.1215.120.16%-
Sep 1, 202615.1015.1015.1015.1015.10-0.80%-
Aug 31, 202615.0015.2215.0015.2215.222.34%100
Aug 28, 202614.8714.8714.8714.8714.87-2.84%-
Aug 27, 202615.2515.3115.2515.3115.310.79%9
Aug 26, 202614.9515.1914.9315.1915.192.48%210
Aug 25, 202614.8014.8214.8014.8214.821.49%693
Aug 24, 202614.5614.6014.5614.6014.601.18%600
Aug 21, 202614.4314.4314.4314.4314.430.66%-
Aug 20, 202614.3614.3614.3414.3414.340.49%24
Aug 19, 202614.2714.2714.2714.2714.27-1.48%-
Aug 18, 202614.0914.4814.0914.4814.481.41%955
Aug 17, 202614.2814.2814.2814.2814.28-2.02%-