Skip to main content
logo
HSBC Holdings plc (FRA:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
17.54
+0.05 (0.31%)
At close: Jul 16, 2026

FRA:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202617.4617.5417.4617.5417.540.31%100
Jul 15, 202617.2917.4917.2917.4917.49-0.09%3,625
Jul 14, 202617.1117.5017.1017.5017.501.86%680
Jul 13, 202617.2217.2217.1817.1817.180.57%1,825
Jul 10, 202617.0817.0817.0817.0817.080.81%-
Jul 9, 202616.7016.9516.7016.9516.95-0.33%935
Jul 8, 202617.0217.0216.9217.0017.00-0.35%2,950
Jul 7, 202617.0817.2916.8817.0617.06-0.95%6,690
Jul 6, 202616.9417.2316.9417.2317.231.20%295
Jul 3, 202616.8017.0216.8017.0217.02-0.18%1
Jul 2, 202616.5517.0516.5517.0517.051.09%2,625
Jul 1, 202616.4616.8716.4616.8716.871.44%460
Jun 30, 202616.3216.7916.3216.6316.630.52%1,940
Jun 29, 202616.5416.5416.5416.5416.540.34%90
Jun 26, 202616.5016.5016.3516.4916.49-1.78%970
Jun 25, 202616.4816.7816.4816.7816.780.52%175
Jun 24, 202616.5916.7516.5916.7016.701.08%5,639
Jun 23, 202616.5216.5216.5216.5216.52-2.34%-
Jun 22, 202616.4916.9216.4916.9216.921.43%1,300
Jun 19, 202616.5316.6816.5316.6816.680.87%1,165
Jun 18, 202616.3716.5316.3716.5316.53-0.10%950
Jun 17, 202616.1516.5516.1516.5516.551.09%1,775
Jun 16, 202615.8516.4015.8516.3716.371.48%1,075
Jun 15, 202616.1516.1516.0116.1316.132.08%1,592
Jun 12, 202615.5016.0015.5015.8115.812.69%6,980
Jun 11, 202614.9115.3914.9115.3915.392.35%475
Jun 10, 202615.0115.0415.0015.0415.04-1.34%950
Jun 9, 202615.8815.9415.1815.2415.24-2.47%1,386
Jun 8, 202615.6315.6315.6315.6315.63-1.45%-
Jun 5, 202615.5615.8615.5615.8615.861.97%1,000
Jun 4, 202616.0316.0315.2015.5515.55-4.62%722
Jun 3, 202616.1116.3116.1116.3116.310.04%100
Jun 2, 202615.9416.3215.9416.3016.301.09%1,985
Jun 1, 202616.0616.1216.0616.1216.120.30%871
May 29, 202615.9116.0815.9116.0816.081.62%567
May 28, 202615.8616.1715.8215.8215.82-2.41%1,592
May 27, 202615.9916.3115.9916.2116.210.62%2,963
May 26, 202615.9016.1115.9016.1116.11-2.09%120
May 25, 202615.9916.4515.9816.4516.453.46%3,027
May 22, 202615.7415.9015.7415.9015.900.66%1,200
May 21, 202615.4915.8015.4915.8015.802.13%2,945
May 20, 202615.1715.4715.1715.4715.47-0.13%70
May 19, 202615.2515.4915.2515.4915.490.86%3,100
May 18, 202615.0415.4414.9515.3615.360.92%8,673
May 15, 202615.2615.3015.2215.2215.22-1.17%1,055
May 14, 202615.3015.4015.3015.4015.402.01%250
May 13, 202615.2615.3315.1815.1815.09-0.34%648
May 12, 202615.2315.2315.2315.2315.15-1.26%-
May 11, 202615.2215.4315.2215.4315.341.19%450
May 8, 202615.0715.2415.0515.2415.160.28%570