HSBC Holdings plc (FRA:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
11.50
+0.04 (0.35%)
Last updated: Oct 23, 2025, 1:56 PM CET

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.4611.5011.4011.4011.400.35%7,710
Oct 22, 202511.3611.3611.3611.3611.36-0.70%7,600
Oct 21, 202511.3611.4811.3611.4411.442.33%7,600
Oct 20, 202511.1411.3011.1411.1811.180.54%2,159
Oct 17, 202511.2411.3211.1011.1211.12-2.97%30,753
Oct 16, 202511.3811.4611.3811.4611.460.35%2,672
Oct 15, 202511.4611.6011.4211.4211.42-0.35%1,505
Oct 14, 202511.3211.5011.3211.4611.460.17%1,093
Oct 13, 202511.5811.5811.3811.4411.44-0.52%2,782
Oct 10, 202511.6011.6211.5011.5011.50-1.71%7,754
Oct 9, 202511.4011.8011.4011.7011.70-5.49%13,357
Oct 8, 202512.0412.3812.0412.3812.382.65%909
Oct 7, 202512.1212.2612.0612.0612.06-1.31%3,950
Oct 6, 202512.2812.3412.2012.2212.220.83%2,941
Oct 3, 202512.0212.1212.0212.1212.12-0.66%100
Oct 2, 202512.1412.2012.1412.2012.20-125
Oct 1, 202512.0612.2012.0612.2012.200.99%7,642
Sep 30, 202512.1012.1011.9612.0812.08-28,230
Sep 29, 202512.0012.0812.0012.0812.080.83%25
Sep 26, 202511.7811.9811.7811.9811.981.53%875
Sep 25, 202511.8811.8811.8011.8011.80-0.67%17,802
Sep 24, 202511.9211.9211.8811.8811.88-0.83%3,136
Sep 23, 202511.8412.0011.8411.9811.981.18%1,992
Sep 22, 202511.8211.8611.7611.8411.840.68%6,121
Sep 19, 202511.8211.8211.7611.7611.76-1.18%700
Sep 18, 202511.7411.9011.7211.9011.902.06%3,811
Sep 17, 202511.5811.7211.5811.6611.66-2,450
Sep 16, 202511.7611.8611.6611.6611.66-1.35%1,933
Sep 15, 202511.6611.8211.6611.8211.821.03%4,032
Sep 12, 202511.6611.7011.6611.7011.70-100
Sep 11, 202511.7011.7011.6611.7011.701.92%6,572
Sep 10, 202511.3811.5411.3811.4811.482.32%1,990
Sep 9, 202511.1011.2211.1011.2211.220.36%1,425
Sep 8, 202511.3811.3811.1611.1811.18-1.24%920
Sep 5, 202511.2011.4011.2011.3211.320.53%1,860
Sep 4, 202511.0211.2611.0211.2611.261.62%910
Sep 3, 202510.8211.0810.8211.0811.081.65%2,050
Sep 2, 202511.0611.0610.9010.9010.90-1.80%30
Sep 1, 202511.0811.2011.0011.1011.100.91%860
Aug 29, 202511.1211.1210.9811.0011.00-0.54%4,700
Aug 28, 202511.1411.1411.0611.0611.06-1.07%1,898
Aug 27, 202511.2411.2411.1811.1811.18-0.53%500
Aug 26, 202511.1211.2411.1211.2411.24-0.71%600
Aug 25, 202511.2411.3211.1811.3211.320.18%4,311
Aug 22, 202511.2011.3611.2011.3011.300.71%1,670
Aug 21, 202511.1811.2211.1611.2211.221.08%2,197
Aug 20, 202510.9411.1210.9411.1011.102.40%210
Aug 19, 202510.8410.8410.8410.8410.84-1.28%2,006
Aug 18, 202511.0011.0010.8210.9810.98-1.44%2,006
Aug 15, 202511.1611.1611.1011.1411.14-0.54%3,000