HMC Capital Limited (FRA:8320)
Germany · Delayed Price · Currency is EUR 1.710
0.00 (0.00%)
Last updated: Oct 2, 2026, 3:25 PM CEST
FRA:8320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -11.40% | - |
| Sep 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Sep 18, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Sep 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Sep 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Sep 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Sep 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | - |
| Sep 3, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | - |
| Sep 2, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | - |
| Sep 1, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.23% | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -2.05% | - |
| Aug 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -2.01% | - |
| Aug 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 2.05% | - |
| Aug 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 14.04% | - |
| Aug 25, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | 1.18% | - |
| Aug 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -1.17% | - |
| Aug 21, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | -0.58% | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -0.58% | - |
| Aug 19, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.70 | -1.70% | - |
| Aug 18, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.73 | 0.57% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | -0.57% | - |
| Aug 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 0.57% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | -1.69% | - |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 0.56% | - |
| Aug 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -0.56% | - |
| Aug 10, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.75 | -0.56% | - |
| Aug 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -1.10% | - |
| Aug 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | - | - |
| Aug 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | 1.69% | - |
| Aug 4, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.75 | 4.71% | - |
| Aug 3, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.67 | 2.41% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.63 | 1.22% | - |
| Jul 30, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.61 | -2.38% | - |
| Jul 29, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.65 | - | - |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.20% | - |
| Jul 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 3.11% | - |
| Jul 24, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | -2.42% | - |
| Jul 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.62 | -3.51% | - |
| Jul 22, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.68 | 3.01% | - |
| Jul 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | -1.19% | - |
| Jul 20, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.65 | - | - |
| Jul 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.65 | -0.59% | - |
| Jul 16, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.66 | 1.81% | - |
| Jul 15, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.63 | - | - |
| Jul 14, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | - | - |
| Jul 13, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.63 | -3.49% | - |
| Jul 10, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.69 | 1.78% | - |