HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 314.30
-3.45 (-1.09%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | -2.14% | - |
| Jun 1, 2026 | 323.10 | 323.10 | 322.60 | 322.60 | 322.60 | -0.22% | 3 |
| May 29, 2026 | 328.30 | 328.30 | 323.30 | 323.30 | 323.30 | -1.85% | - |
| May 28, 2026 | 336.00 | 336.00 | 329.40 | 329.40 | 329.40 | -1.67% | 6 |
| May 27, 2026 | 335.50 | 335.50 | 335.00 | 335.00 | 335.00 | -0.30% | - |
| May 26, 2026 | 338.80 | 338.80 | 336.00 | 336.00 | 336.00 | -0.62% | - |
| May 25, 2026 | 339.00 | 339.00 | 338.10 | 338.10 | 338.10 | 0.03% | - |
| May 22, 2026 | 336.80 | 338.00 | 336.80 | 338.00 | 338.00 | 0.96% | - |
| May 21, 2026 | 338.70 | 338.70 | 334.80 | 334.80 | 334.80 | -1.53% | - |
| May 20, 2026 | 346.60 | 346.60 | 340.00 | 340.00 | 340.00 | -5.58% | - |
| May 19, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | -1.18% | - |
| May 18, 2026 | 358.90 | 367.10 | 358.90 | 364.40 | 364.40 | 0.30% | 1 |
| May 15, 2026 | 368.50 | 368.50 | 363.30 | 363.30 | 363.30 | -0.14% | - |
| May 14, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - | - |
| May 13, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | 1.06% | - |
| May 12, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.08% | - |
| May 11, 2026 | 367.10 | 367.10 | 359.70 | 359.70 | 359.70 | -1.91% | - |
| May 8, 2026 | 363.80 | 366.70 | 363.80 | 366.70 | 366.70 | 0.80% | - |
| May 7, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | -0.60% | - |
| May 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.22% | - |
| May 5, 2026 | 365.10 | 366.80 | 365.10 | 366.80 | 366.80 | 0.55% | - |
| May 4, 2026 | 367.30 | 367.30 | 364.80 | 364.80 | 364.80 | -1.16% | - |
| Apr 30, 2026 | 368.10 | 369.10 | 368.10 | 369.10 | 369.10 | 0.16% | - |
| Apr 29, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 0.03% | - |
| Apr 28, 2026 | 378.50 | 378.50 | 368.40 | 368.40 | 368.40 | -2.46% | - |
| Apr 27, 2026 | 366.50 | 377.70 | 366.50 | 377.70 | 377.70 | 1.53% | 10 |
| Apr 24, 2026 | 403.60 | 404.20 | 372.00 | 372.00 | 372.00 | -8.08% | 147 |
| Apr 23, 2026 | 397.90 | 404.70 | 397.90 | 404.70 | 404.70 | 0.97% | - |
| Apr 22, 2026 | 400.40 | 400.80 | 400.40 | 400.80 | 400.80 | 0.07% | - |
| Apr 21, 2026 | 404.00 | 404.00 | 400.50 | 400.50 | 400.50 | -0.84% | - |
| Apr 20, 2026 | 409.90 | 418.20 | 403.90 | 403.90 | 403.90 | -2.39% | 1 |
| Apr 17, 2026 | 408.50 | 413.80 | 408.50 | 413.80 | 413.80 | 1.40% | - |
| Apr 16, 2026 | 412.10 | 413.10 | 408.10 | 408.10 | 408.10 | -0.92% | 30 |
| Apr 15, 2026 | 420.20 | 420.20 | 411.90 | 411.90 | 411.90 | -2.18% | 25 |
| Apr 14, 2026 | 420.00 | 421.10 | 420.00 | 421.10 | 421.10 | 0.98% | - |
| Apr 13, 2026 | 418.80 | 418.80 | 417.00 | 417.00 | 417.00 | -0.74% | 50 |
| Apr 10, 2026 | 430.80 | 430.80 | 420.10 | 420.10 | 420.10 | -2.89% | - |
| Apr 9, 2026 | 430.00 | 432.60 | 430.00 | 432.60 | 432.60 | 0.25% | - |
| Apr 8, 2026 | 431.30 | 431.50 | 430.40 | 431.50 | 431.50 | 2.69% | 10 |
| Apr 7, 2026 | 417.00 | 420.20 | 415.80 | 420.20 | 420.20 | 3.37% | 8 |
| 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% | - |