HMC Capital Limited (FRA:8320)
Germany · Delayed Price · Currency is EUR 1.950
+0.240 (14.04%)
At close: Aug 26, 2026
FRA:8320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 14.04% | - |
| Aug 25, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Aug 21, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Aug 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.70% | - |
| Aug 18, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Aug 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Aug 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Aug 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Aug 4, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 4.71% | - |
| Aug 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jul 30, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -2.38% | - |
| Jul 29, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jul 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| Jul 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.42% | - |
| Jul 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Jul 22, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 3.01% | - |
| Jul 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | - |
| Jul 20, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | - |
| Jul 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.59% | - |
| Jul 16, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | - |
| Jul 15, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | - |
| Jul 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | - |
| Jul 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -3.49% | - |
| Jul 10, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | - |
| Jul 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jul 8, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -2.33% | - |
| Jul 7, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -1.15% | - |
| Jul 6, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.14% | - |
| Jul 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Jul 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -3.33% | - |
| Jul 1, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.26% | - |
| Jun 30, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.58% | - |
| Jun 29, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.15% | - |
| Jun 22, 2026 | 1.72 | 1.90 | 1.72 | 1.74 | 1.74 | -1.14% | 101 |
| Jun 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jun 17, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 4.09% | - |
| Jun 16, 2026 | 1.88 | 1.88 | 1.71 | 1.71 | 1.71 | -9.52% | 3 |
| Jun 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.78% | 3 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Jun 8, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -5.00% | 3 |