HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 339.50
-1.10 (-0.32%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:2BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | - | -0.90% | - |
| Jun 25, 2026 | 338.90 | 342.60 | 338.90 | 342.60 | 342.60 | 1.39% | 230 |
| Jun 24, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | -0.88% | - |
| Jun 23, 2026 | 326.90 | 340.90 | 326.90 | 340.90 | 340.90 | 4.25% | 150 |
| Jun 22, 2026 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.55% | - |
| Jun 19, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -0.12% | - |
| Jun 18, 2026 | 336.50 | 336.50 | 325.60 | 325.60 | 325.60 | -4.15% | - |
| Jun 17, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 1.74% | - |
| Jun 16, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | 0.99% | - |
| Jun 15, 2026 | 334.50 | 336.40 | 331.30 | 331.30 | 330.64 | 1.91% | 1 |
| Jun 12, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 324.45 | 0.53% | - |
| Jun 11, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 322.75 | 0.34% | - |
| Jun 10, 2026 | 322.30 | 322.30 | 322.30 | 322.30 | 321.66 | 0.53% | - |
| Jun 9, 2026 | 311.60 | 320.60 | 311.60 | 320.60 | 319.96 | 3.59% | 7 |
| Jun 8, 2026 | 322.10 | 322.10 | 309.50 | 309.50 | 308.88 | -3.40% | - |
| Jun 5, 2026 | 309.50 | 321.00 | 309.50 | 320.40 | 319.76 | 3.66% | 600 |
| Jun 4, 2026 | 311.00 | 311.00 | 309.10 | 309.10 | 308.48 | -1.09% | - |
| Jun 3, 2026 | 309.10 | 312.50 | 306.70 | 312.50 | 311.88 | -0.03% | 60 |
| Jun 2, 2026 | 315.70 | 315.70 | 312.60 | 312.60 | 311.98 | -3.10% | - |
| Jun 1, 2026 | 323.10 | 323.10 | 322.60 | 322.60 | 321.96 | -0.22% | 3 |
| May 29, 2026 | 328.30 | 328.30 | 323.30 | 323.30 | 322.65 | -1.85% | - |
| May 28, 2026 | 336.00 | 336.00 | 329.40 | 329.40 | 328.74 | -1.67% | 6 |
| May 27, 2026 | 335.50 | 335.50 | 335.00 | 335.00 | 334.33 | -0.30% | - |
| May 26, 2026 | 338.80 | 338.80 | 336.00 | 336.00 | 335.33 | -0.62% | - |
| May 25, 2026 | 339.00 | 339.00 | 338.10 | 338.10 | 337.42 | 0.03% | - |
| May 22, 2026 | 336.80 | 338.00 | 336.80 | 338.00 | 337.32 | 0.96% | - |
| May 21, 2026 | 338.70 | 338.70 | 334.80 | 334.80 | 334.13 | -1.53% | - |
| May 20, 2026 | 346.60 | 346.60 | 340.00 | 340.00 | 339.32 | -5.58% | - |
| May 19, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 359.38 | -1.18% | - |
| May 18, 2026 | 358.90 | 367.10 | 358.90 | 364.40 | 363.67 | 0.30% | 1 |
| May 15, 2026 | 368.50 | 368.50 | 363.30 | 363.30 | 362.57 | -0.14% | - |
| May 14, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.07 | - | - |
| May 13, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.07 | 1.06% | - |
| May 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.28 | 0.08% | - |
| May 11, 2026 | 367.10 | 367.10 | 359.70 | 359.70 | 358.98 | -1.91% | - |
| May 8, 2026 | 363.80 | 366.70 | 363.80 | 366.70 | 365.97 | 0.80% | - |
| May 7, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.07 | -0.60% | - |
| May 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.27 | -0.22% | - |
| May 5, 2026 | 365.10 | 366.80 | 365.10 | 366.80 | 366.07 | 0.55% | - |
| May 4, 2026 | 367.30 | 367.30 | 364.80 | 364.80 | 364.07 | -1.16% | - |
| Apr 30, 2026 | 368.10 | 369.10 | 368.10 | 369.10 | 368.36 | 0.16% | - |
| Apr 29, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 367.76 | 0.03% | - |
| Apr 28, 2026 | 378.50 | 378.50 | 368.40 | 368.40 | 367.66 | -2.46% | - |
| Apr 27, 2026 | 366.50 | 377.70 | 366.50 | 377.70 | 376.95 | 1.53% | 10 |
| Apr 24, 2026 | 403.60 | 404.20 | 372.00 | 372.00 | 371.26 | -8.08% | 147 |
| Apr 23, 2026 | 397.90 | 404.70 | 397.90 | 404.70 | 403.89 | 0.97% | - |
| Apr 22, 2026 | 400.40 | 400.80 | 400.40 | 400.80 | 400.00 | 0.07% | - |
| Apr 21, 2026 | 404.00 | 404.00 | 400.50 | 400.50 | 399.70 | -0.84% | - |
| Apr 20, 2026 | 409.90 | 418.20 | 403.90 | 403.90 | 403.09 | -2.39% | 1 |
| Apr 17, 2026 | 408.50 | 413.80 | 408.50 | 413.80 | 412.97 | 1.40% | - |