HMC Capital Limited (FRA:8320)
Germany · Delayed Price · Currency is EUR 1.800
+0.200 (12.50%)
Last updated: May 29, 2026, 3:25 PM CET
FRA:8320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| May 15, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.41% | - |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| May 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | 126 |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| May 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 23.78% | - |
| Apr 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | - |
| Apr 14, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -0.74% | 3 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 104 |
| Apr 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.92% | - |
| Mar 31, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 5.65% | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -0.80% | 18 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Mar 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 23, 2026 | 1.26 | 1.49 | 1.26 | 1.32 | 1.32 | 3.13% | 34 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Mar 19, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -12.42% | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 12.50% | 34 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Mar 10, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -2.08% | 62 |
| Mar 6, 2026 | 1.48 | 1.58 | 1.44 | 1.44 | 1.44 | -2.04% | 209 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.89% | - |
| Mar 2, 2026 | 1.54 | 1.71 | 1.54 | 1.55 | 1.51 | -4.32% | 3 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 1.25% | - |
| Feb 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.56 | -5.33% | - |
| Feb 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.65 | -5.59% | - |
| Feb 18, 2026 | 1.94 | 1.94 | 1.79 | 1.79 | 1.75 | 1.70% | 129 |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | -8.81% | - |
| Feb 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.88 | -9.81% | - |
| Feb 10, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.09 | -3.60% | - |
| Feb 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | -4.31% | - |
| Feb 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | -2.52% | - |
| Feb 2, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.32 | - | - |
| Jan 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.32 | -2.46% | - |
| Jan 26, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.38 | 2.52% | - |
| Jan 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.32 | -2.46% | - |
| Jan 14, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.38 | -0.81% | - |
| Jan 13, 2026 | 2.64 | 2.64 | 2.46 | 2.46 | 2.40 | 0.82% | 1 |
| Jan 12, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.38 | 9.91% | - |
| Jan 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | -0.89% | - |
| Jan 7, 2026 | 2.42 | 2.42 | 2.24 | 2.24 | 2.19 | 7.69% | 22 |
| Jan 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | - | - |
| Jan 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -4.59% | - |
| Jan 2, 2026 | 2.18 | 2.42 | 2.18 | 2.18 | 2.13 | 1.87% | 49 |
| Dec 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | 1.90% | - |
| Dec 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 2.94% | - |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | - |