HSBC Holdings plc (FRA:HBC1)
Germany · Delayed Price · Currency is EUR 16.05
-0.23 (-1.40%)
At close: Oct 23, 2026
FRA:HBC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.21 | 16.28 | 16.05 | 16.05 | 16.05 | -1.40% | 505 |
| Oct 22, 2026 | 16.50 | 16.50 | 16.28 | 16.28 | 16.28 | -2.06% | 2,040 |
| Oct 21, 2026 | 16.48 | 16.62 | 16.48 | 16.62 | 16.62 | 0.51% | 402 |
| Oct 20, 2026 | 16.40 | 16.53 | 16.37 | 16.53 | 16.53 | -0.07% | 1,200 |
| Oct 19, 2026 | 16.82 | 16.82 | 16.55 | 16.55 | 16.55 | -2.78% | 1,549 |
| Oct 16, 2026 | 16.94 | 17.02 | 16.94 | 17.02 | 17.02 | 0.87% | 300 |
| Oct 15, 2026 | 16.65 | 16.87 | 16.65 | 16.87 | 16.87 | 0.01% | 400 |
| Oct 14, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.28% | 150 |
| Oct 13, 2026 | 16.96 | 17.21 | 16.92 | 16.92 | 16.92 | -0.38% | 932 |
| Oct 12, 2026 | 16.81 | 16.98 | 16.81 | 16.98 | 16.98 | 2.39% | 351 |
| Oct 9, 2026 | 16.52 | 16.59 | 16.48 | 16.59 | 16.59 | 1.44% | 1,330 |
| Oct 8, 2026 | 16.44 | 16.44 | 16.21 | 16.35 | 16.35 | -2.38% | 5,800 |
| Oct 7, 2026 | 17.18 | 17.18 | 16.75 | 16.75 | 16.75 | -3.74% | 1,150 |
| Oct 6, 2026 | 17.07 | 17.40 | 17.07 | 17.40 | 17.40 | 1.83% | 651 |
| Oct 5, 2026 | 16.80 | 17.09 | 16.80 | 17.09 | 17.09 | 1.24% | 30 |
| Oct 2, 2026 | 16.81 | 16.90 | 16.81 | 16.88 | 16.88 | -0.72% | 1,270 |
| Oct 1, 2026 | 17.53 | 17.53 | 16.80 | 17.00 | 17.00 | -4.26% | 10,477 |
| Sep 30, 2026 | 17.56 | 17.76 | 17.56 | 17.76 | 17.76 | 0.16% | 28 |
| Sep 29, 2026 | 17.70 | 17.90 | 17.70 | 17.73 | 17.73 | -1.28% | 660 |
| Sep 28, 2026 | 17.72 | 17.96 | 17.72 | 17.96 | 17.96 | 2.95% | 1,250 |
| Sep 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.26% | - |
| Sep 24, 2026 | 17.56 | 17.56 | 17.49 | 17.49 | 17.49 | -1.03% | 350 |
| Sep 23, 2026 | 17.61 | 17.91 | 17.61 | 17.67 | 17.67 | -0.28% | 2,090 |
| Sep 22, 2026 | 17.85 | 18.06 | 17.72 | 17.72 | 17.72 | -0.63% | 1,838 |
| Sep 21, 2026 | 17.94 | 18.06 | 17.72 | 17.83 | 17.83 | 1.24% | 5,478 |
| Sep 18, 2026 | 18.05 | 18.05 | 17.62 | 17.62 | 17.62 | -1.64% | 92 |
| Sep 17, 2026 | 17.77 | 17.91 | 17.77 | 17.91 | 17.91 | 1.65% | 1,474 |
| Sep 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.35% | - |
| Sep 15, 2026 | 17.73 | 17.86 | 17.72 | 17.86 | 17.86 | -0.83% | 1,050 |
| Sep 14, 2026 | 17.99 | 18.14 | 17.99 | 18.01 | 18.01 | -0.66% | 2,145 |
| Sep 11, 2026 | 17.87 | 18.13 | 17.87 | 18.13 | 18.13 | -0.52% | 1,065 |
| Sep 10, 2026 | 17.95 | 18.23 | 17.95 | 18.23 | 18.23 | -0.20% | 1,000 |
| Sep 9, 2026 | 18.15 | 18.26 | 17.90 | 18.26 | 18.26 | 0.79% | 325 |
| Sep 8, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.66% | - |
| Sep 7, 2026 | 18.28 | 18.49 | 18.26 | 18.42 | 18.42 | 0.08% | 6,877 |
| Sep 4, 2026 | 18.26 | 18.41 | 18.26 | 18.41 | 18.41 | 1.20% | 75 |
| Sep 3, 2026 | 17.90 | 18.26 | 17.90 | 18.19 | 18.19 | 0.94% | 3,537 |
| Sep 2, 2026 | 17.78 | 18.02 | 17.78 | 18.02 | 18.02 | 0.78% | 370 |
| Sep 1, 2026 | 17.52 | 17.88 | 17.52 | 17.88 | 17.88 | 1.73% | 733 |
| Aug 31, 2026 | 17.61 | 17.61 | 17.58 | 17.58 | 17.58 | -0.92% | 10 |
| Aug 28, 2026 | 17.59 | 17.82 | 17.59 | 17.74 | 17.74 | 0.81% | 180 |
| Aug 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 1,000 |
| Aug 26, 2026 | 17.68 | 17.80 | 17.68 | 17.80 | 17.80 | -0.40% | 515 |
| Aug 25, 2026 | 17.74 | 18.00 | 17.74 | 17.87 | 17.87 | 0.01% | 520 |
| Aug 24, 2026 | 17.63 | 17.87 | 17.63 | 17.87 | 17.87 | -0.29% | 2,970 |
| Aug 21, 2026 | 17.70 | 17.92 | 17.70 | 17.92 | 17.92 | 2.19% | 25 |
| Aug 20, 2026 | 17.42 | 17.56 | 17.42 | 17.54 | 17.54 | -1.36% | 372 |
| Aug 19, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.92% | 20 |
| Aug 18, 2026 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | -0.30% | 3,700 |
| Aug 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.14% | 1,600 |