HUTCHMED (China) Limited (FRA:H7T2)
Germany · Delayed Price · Currency is EUR 2.260
+0.140 (6.60%)
At close: Sep 18, 2026
FRA:H7T2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 6.60% | - |
| Sep 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Sep 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Sep 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Sep 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 9, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Sep 7, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 21.47% | - |
| Sep 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Sep 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Aug 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Aug 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Aug 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | - |
| Aug 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Aug 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Aug 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.82% | - |
| Aug 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Aug 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Aug 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jul 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Jul 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.37% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Jul 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Jul 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Jul 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Jul 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Jul 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Jul 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |