HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 403.35
-1.55 (-0.38%)
Last updated: Apr 23, 2026, 8:01 AM CET
FRA:2BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 403.35 | 403.35 | 403.35 | 403.35 | - | 0.64% | - |
| 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% | - |
| 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% | - |