HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 405.00
-7.35 (-1.78%)
Last updated: Apr 2, 2026, 6:25 PM CET
FRA:2BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 404.30 | 406.50 | 404.30 | 406.50 | 406.50 | -0.61% | - |
| Apr 1, 2026 | 407.60 | 413.40 | 407.60 | 409.00 | 409.00 | 0.34% | 60 |
| Mar 31, 2026 | 408.90 | 408.90 | 407.60 | 407.60 | 407.60 | 0.17% | - |
| Mar 30, 2026 | 408.50 | 408.50 | 406.90 | 406.90 | 406.90 | -2.21% | - |
| Mar 27, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 0.41% | - |
| Mar 26, 2026 | 415.80 | 415.80 | 414.40 | 414.40 | 414.40 | -0.58% | - |
| Mar 25, 2026 | 419.00 | 419.00 | 416.80 | 416.80 | 416.80 | 0.02% | - |
| Mar 24, 2026 | 425.30 | 425.30 | 415.50 | 416.70 | 416.70 | -1.49% | 32 |
| Mar 23, 2026 | 422.80 | 426.60 | 422.80 | 423.00 | 423.00 | -0.28% | 10 |
| Mar 20, 2026 | 429.90 | 429.90 | 424.20 | 424.20 | 424.20 | -1.19% | - |
| Mar 19, 2026 | 436.60 | 436.60 | 429.30 | 429.30 | 429.30 | -1.60% | - |
| Mar 18, 2026 | 442.90 | 442.90 | 436.30 | 436.30 | 436.30 | -0.82% | - |
| Mar 17, 2026 | 453.20 | 453.20 | 439.90 | 439.90 | 439.90 | -3.38% | 9 |
| Mar 16, 2026 | 470.00 | 470.10 | 455.30 | 455.30 | 454.64 | -1.75% | 70 |
| Mar 13, 2026 | 466.70 | 469.10 | 463.40 | 463.40 | 462.73 | -0.24% | 50 |
| Mar 12, 2026 | 459.70 | 474.50 | 459.70 | 464.50 | 463.82 | 0.56% | 15 |
| Mar 11, 2026 | 461.80 | 461.90 | 461.80 | 461.90 | 461.23 | 0.17% | - |
| Mar 10, 2026 | 467.60 | 471.30 | 461.10 | 461.10 | 460.43 | -1.14% | 103 |
| Mar 9, 2026 | 450.40 | 467.80 | 450.40 | 466.40 | 465.72 | 2.12% | 64 |
| Mar 6, 2026 | 458.40 | 458.40 | 456.70 | 456.70 | 456.04 | -0.52% | - |
| Mar 5, 2026 | 465.30 | 465.30 | 459.10 | 459.10 | 458.43 | -1.65% | - |
| Mar 4, 2026 | 461.90 | 466.80 | 461.90 | 466.80 | 466.12 | 0.63% | - |
| Mar 3, 2026 | 450.10 | 463.90 | 450.10 | 463.90 | 463.23 | 2.20% | - |
| Mar 2, 2026 | 443.50 | 453.90 | 443.50 | 453.90 | 453.24 | 1.68% | - |
| Feb 27, 2026 | 440.60 | 446.40 | 440.60 | 446.40 | 445.75 | 0.47% | - |
| Feb 26, 2026 | 453.70 | 453.70 | 444.30 | 444.30 | 443.65 | -2.50% | - |
| Feb 25, 2026 | 443.30 | 455.70 | 443.30 | 455.70 | 455.04 | 2.45% | - |
| Feb 24, 2026 | 453.20 | 453.20 | 444.80 | 444.80 | 444.15 | -1.79% | - |
| Feb 23, 2026 | 445.10 | 452.90 | 445.10 | 452.90 | 452.24 | 0.62% | 1 |
| Feb 20, 2026 | 447.70 | 452.00 | 447.70 | 450.10 | 449.45 | 0.90% | 25 |
| Feb 19, 2026 | 451.10 | 451.10 | 446.10 | 446.10 | 445.45 | -1.20% | - |
| Feb 18, 2026 | 449.60 | 451.50 | 449.60 | 451.50 | 450.84 | 0.20% | - |
| Feb 17, 2026 | 449.60 | 458.10 | 449.60 | 450.60 | 449.94 | 0.56% | 65 |
| Feb 16, 2026 | 453.40 | 453.40 | 448.10 | 448.10 | 447.45 | -0.99% | - |
| Feb 13, 2026 | 447.80 | 452.60 | 447.80 | 452.60 | 451.94 | 0.71% | - |
| Feb 12, 2026 | 446.50 | 449.40 | 446.50 | 449.40 | 448.75 | 1.15% | - |
| Feb 11, 2026 | 419.70 | 444.30 | 419.70 | 444.30 | 443.65 | 6.06% | - |
| Feb 10, 2026 | 415.30 | 418.90 | 415.30 | 418.90 | 418.29 | 1.01% | - |
| Feb 9, 2026 | 421.30 | 421.30 | 414.70 | 414.70 | 414.10 | -1.64% | - |
| Feb 6, 2026 | 432.40 | 432.40 | 421.60 | 421.60 | 420.99 | -2.79% | - |
| Feb 5, 2026 | 415.30 | 433.70 | 415.30 | 433.70 | 433.07 | 3.98% | - |
| Feb 4, 2026 | 420.40 | 426.20 | 417.10 | 417.10 | 416.49 | -0.36% | 10 |
| Feb 3, 2026 | 418.50 | 425.10 | 418.50 | 418.60 | 417.99 | 1.97% | 1 |
| Feb 2, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 409.90 | 0.42% | 20 |
| Jan 30, 2026 | 399.50 | 408.80 | 399.50 | 408.80 | 408.21 | 0.39% | - |
| Jan 29, 2026 | 407.20 | 407.20 | 407.20 | 407.20 | 406.61 | -0.63% | - |
| Jan 28, 2026 | 419.30 | 419.30 | 409.80 | 409.80 | 409.20 | -1.99% | 120 |
| Jan 27, 2026 | 394.90 | 418.10 | 389.80 | 418.10 | 417.49 | 5.08% | 93 |
| Jan 26, 2026 | 394.20 | 397.90 | 394.20 | 397.90 | 397.32 | 0.73% | - |
| Jan 23, 2026 | 394.80 | 395.00 | 394.80 | 395.00 | 394.43 | 0.30% | - |