HSBC Holdings plc (FRA:HBC1)
Germany · Delayed Price · Currency is EUR 12.00
+0.04 (0.33%)
Last updated: Sep 30, 2025, 10:08 AM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.00 | 12.08 | 12.00 | 12.08 | 12.08 | 0.83% | 25 |
| Sep 26, 2025 | 11.78 | 11.98 | 11.78 | 11.98 | 11.98 | 1.53% | 875 |
| Sep 25, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | -0.67% | 500 |
| Sep 24, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.88 | -0.83% | 100 |
| Sep 23, 2025 | 11.84 | 12.00 | 11.84 | 11.98 | 11.98 | 1.18% | 1,992 |
| Sep 22, 2025 | 11.82 | 11.86 | 11.76 | 11.84 | 11.84 | 0.68% | 6,121 |
| Sep 19, 2025 | 11.82 | 11.82 | 11.76 | 11.76 | 11.76 | -1.18% | 700 |
| Sep 18, 2025 | 11.74 | 11.90 | 11.72 | 11.90 | 11.90 | 2.06% | 3,811 |
| Sep 17, 2025 | 11.58 | 11.72 | 11.58 | 11.66 | 11.66 | - | 2,450 |
| Sep 16, 2025 | 11.76 | 11.86 | 11.66 | 11.66 | 11.66 | -1.35% | 1,933 |
| Sep 15, 2025 | 11.66 | 11.82 | 11.66 | 11.82 | 11.82 | 1.03% | 4,032 |
| Sep 12, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | - | 100 |
| Sep 11, 2025 | 11.70 | 11.70 | 11.66 | 11.70 | 11.70 | 1.92% | 6,572 |
| Sep 10, 2025 | 11.38 | 11.54 | 11.38 | 11.48 | 11.48 | 2.32% | 1,990 |
| Sep 9, 2025 | 11.10 | 11.22 | 11.10 | 11.22 | 11.22 | 0.36% | 1,425 |
| Sep 8, 2025 | 11.38 | 11.38 | 11.16 | 11.18 | 11.18 | -1.24% | 920 |
| Sep 5, 2025 | 11.20 | 11.40 | 11.20 | 11.32 | 11.32 | 0.53% | 1,860 |
| Sep 4, 2025 | 11.02 | 11.26 | 11.02 | 11.26 | 11.26 | 1.62% | 910 |
| Sep 3, 2025 | 10.82 | 11.08 | 10.82 | 11.08 | 11.08 | 1.65% | 2,050 |
| Sep 2, 2025 | 11.06 | 11.06 | 10.90 | 10.90 | 10.90 | -1.80% | 30 |
| Sep 1, 2025 | 11.08 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 860 |
| Aug 29, 2025 | 11.12 | 11.12 | 10.98 | 11.00 | 11.00 | -0.54% | 4,700 |
| Aug 28, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 11.06 | -1.07% | 1,898 |
| Aug 27, 2025 | 11.24 | 11.24 | 11.18 | 11.18 | 11.18 | -0.53% | 500 |
| Aug 26, 2025 | 11.12 | 11.24 | 11.12 | 11.24 | 11.24 | -0.71% | 600 |
| Aug 25, 2025 | 11.24 | 11.32 | 11.18 | 11.32 | 11.32 | 0.18% | 4,311 |
| Aug 22, 2025 | 11.20 | 11.36 | 11.20 | 11.30 | 11.30 | 0.71% | 1,670 |
| Aug 21, 2025 | 11.18 | 11.22 | 11.16 | 11.22 | 11.22 | 1.08% | 2,197 |
| Aug 20, 2025 | 10.94 | 11.12 | 10.94 | 11.10 | 11.10 | 2.40% | 210 |
| Aug 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.28% | 2,006 |
| Aug 18, 2025 | 11.00 | 11.00 | 10.82 | 10.98 | 10.98 | -1.44% | 2,006 |
| Aug 15, 2025 | 11.16 | 11.16 | 11.10 | 11.14 | 11.14 | -0.54% | 3,000 |
| Aug 14, 2025 | 10.84 | 11.20 | 10.84 | 11.20 | 11.20 | 0.36% | 2,053 |
| Aug 13, 2025 | 11.08 | 11.16 | 11.08 | 11.16 | 11.07 | -0.36% | 1,000 |
| Aug 12, 2025 | 11.04 | 11.22 | 11.04 | 11.20 | 11.11 | 0.90% | 2,500 |
| Aug 11, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.02 | 2.59% | 10,060 |
| Aug 8, 2025 | 10.76 | 10.86 | 10.76 | 10.82 | 10.74 | - | 1,000 |
| Aug 7, 2025 | 10.88 | 10.88 | 10.82 | 10.82 | 10.74 | -0.92% | 966 |
| Aug 6, 2025 | 10.78 | 10.92 | 10.78 | 10.92 | 10.84 | 1.87% | 250 |
| Aug 5, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | 10.64 | 0.56% | 220 |
| Aug 4, 2025 | 10.58 | 10.66 | 10.58 | 10.66 | 10.58 | -0.56% | 1,500 |
| Aug 1, 2025 | 10.64 | 10.72 | 10.64 | 10.72 | 10.64 | -0.37% | 500 |
| Jul 31, 2025 | 10.74 | 10.82 | 10.74 | 10.76 | 10.68 | -1.28% | 5,631 |
| Jul 30, 2025 | 10.88 | 10.96 | 10.88 | 10.90 | 10.82 | -2.15% | 15,300 |
| Jul 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.05 | -0.18% | - |
| Jul 28, 2025 | 11.16 | 11.16 | 11.08 | 11.16 | 11.07 | 0.90% | 4,850 |
| Jul 25, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 10.98 | -0.54% | 301 |
| Jul 24, 2025 | 11.06 | 11.20 | 11.06 | 11.12 | 11.03 | 1.09% | 4,026 |
| Jul 23, 2025 | 10.88 | 11.00 | 10.88 | 11.00 | 10.92 | 0.36% | 22,050 |
| Jul 22, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.88 | 0.55% | 1,800 |