Skip to main content
HSBC Holdings plc (FRA:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
16.22
+0.06 (0.38%)
At close: Nov 13, 2026

FRA:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.0516.2216.0516.2216.220.38%600
Nov 12, 202616.1716.3416.1516.1616.16-1.16%5,680
Nov 11, 202616.1016.3516.0916.3516.350.45%465
Nov 10, 202616.1616.2916.1616.2716.270.72%1,115
Nov 9, 202615.6216.2015.6216.1616.162.24%7,300
Nov 6, 202615.5115.8015.4915.8015.802.12%2,708
Nov 5, 202616.0316.0815.4815.4815.480.57%8,287
Nov 4, 202615.3615.4815.3615.4815.392.48%1,000
Nov 3, 202615.2115.3315.1015.1015.02-1.56%1,705
Nov 2, 202615.1815.4315.1215.3415.26-0.34%3,700
Oct 30, 202615.3715.6015.3715.4015.31-1.02%1,555
Oct 29, 202615.4815.5515.4815.5515.460.48%8,500
Oct 28, 202615.5315.8215.3715.4815.390.98%4,048
Oct 27, 202615.3415.3415.2215.3315.24-5.92%4,889
Oct 26, 202616.2816.2916.2016.2916.201.53%4,536
Oct 23, 202616.2116.2816.0516.0515.96-1.40%505
Oct 22, 202616.5016.5016.2816.2816.18-2.06%2,040
Oct 21, 202616.4816.6216.4816.6216.520.51%402
Oct 20, 202616.4016.5316.3716.5316.44-0.07%1,200
Oct 19, 202616.8216.8216.5516.5516.45-2.78%1,549
Oct 16, 202616.9417.0216.9417.0216.920.87%300
Oct 15, 202616.6516.8716.6516.8716.780.01%400
Oct 14, 202616.8716.8716.8716.8716.77-0.28%150
Oct 13, 202616.9617.2116.9216.9216.82-0.38%932
Oct 12, 202616.8116.9816.8116.9816.892.39%351
Oct 9, 202616.5216.5916.4816.5916.491.44%1,330
Oct 8, 202616.4416.4416.2116.3516.26-2.38%5,800
Oct 7, 202617.1817.1816.7516.7516.65-3.74%1,150
Oct 6, 202617.0717.4017.0717.4017.301.83%651
Oct 5, 202616.8017.0916.8017.0916.991.24%30
Oct 2, 202616.8116.9016.8116.8816.78-0.72%1,270
Oct 1, 202617.5317.5316.8017.0016.90-4.26%10,477
Sep 30, 202617.5617.7617.5617.7617.650.16%28
Sep 29, 202617.7017.9017.7017.7317.63-1.28%660
Sep 28, 202617.7217.9617.7217.9617.852.95%1,250
Sep 25, 202617.4417.4417.4417.4417.34-0.26%-
Sep 24, 202617.5617.5617.4917.4917.39-1.03%350
Sep 23, 202617.6117.9117.6117.6717.57-0.28%2,090
Sep 22, 202617.8518.0617.7217.7217.62-0.63%1,838
Sep 21, 202617.9418.0617.7217.8317.731.24%5,478
Sep 18, 202618.0518.0517.6217.6217.51-1.64%92
Sep 17, 202617.7717.9117.7717.9117.811.65%1,474
Sep 16, 202617.6217.6217.6217.6217.52-1.35%-
Sep 15, 202617.7317.8617.7217.8617.76-0.83%1,050
Sep 14, 202617.9918.1417.9918.0117.91-0.66%2,145
Sep 11, 202617.8718.1317.8718.1318.03-0.52%1,065
Sep 10, 202617.9518.2317.9518.2318.12-0.20%1,000
Sep 9, 202618.1518.2617.9018.2618.160.79%325
Sep 8, 202618.1218.1218.1218.1218.01-1.66%-
Sep 7, 202618.2818.4918.2618.4218.320.08%6,877