Skip to main content
logo
HSBC Holdings plc (FRA:HBC1)
Germany flag Germany · Delayed Price · Currency is EUR
17.80
-0.07 (-0.40%)
Last updated: Aug 26, 2026, 11:42 AM CET

FRA:HBC1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.7418.0017.7417.8717.870.01%520
Aug 24, 202617.6317.8717.6317.8717.87-0.29%2,970
Aug 21, 202617.7017.9217.7017.9217.922.19%25
Aug 20, 202617.4217.5617.4217.5417.54-1.36%372
Aug 19, 202617.7817.7817.7817.7817.78-0.92%20
Aug 18, 202617.8017.9517.8017.9517.95-0.30%3,700
Aug 17, 202618.0018.0018.0018.0018.00-0.14%1,600
Aug 14, 202617.8518.0317.8518.0318.03-0.36%1,500
Aug 13, 202617.8718.1017.8718.0918.090.45%761
Aug 12, 202617.8118.1017.8118.1018.011.24%1,438
Aug 11, 202617.8118.0017.8117.8817.79-0.42%1,877
Aug 10, 202618.1018.1017.7517.9517.87-0.04%12,360
Aug 7, 202617.8518.0617.8117.9617.870.01%1,670
Aug 6, 202617.4317.9617.4317.9617.87-0.12%11,092
Aug 5, 202618.1518.1517.3417.9817.89-3.07%20,535
Aug 4, 202619.0119.0118.3918.5518.46-0.65%4,223
Aug 3, 202618.4218.6718.4218.6718.580.86%3,746
Jul 31, 202618.6718.6718.4618.5118.42-0.49%3,103
Jul 30, 202618.1218.6018.1218.6018.512.28%3,286
Jul 29, 202618.3318.4918.1718.1918.10-0.57%6,353
Jul 28, 202618.3718.3718.2918.2918.210.12%1,440
Jul 27, 202618.3018.3518.2618.2718.180.46%5,749
Jul 24, 202617.8118.2217.8118.1918.100.40%936
Jul 23, 202618.0218.1217.9818.1218.03-3,478
Jul 22, 202617.9018.1217.9018.1218.032.04%6,447
Jul 21, 202617.5717.7517.5717.7517.670.46%666
Jul 20, 202617.7017.7017.6717.6717.590.99%2,006
Jul 17, 202617.3717.5017.3717.5017.41-0.24%250
Jul 16, 202617.4617.5417.4617.5417.460.31%100
Jul 15, 202617.2917.4917.2917.4917.40-0.09%3,625
Jul 14, 202617.1117.5017.1017.5017.421.86%680
Jul 13, 202617.2217.2217.1817.1817.100.57%1,825
Jul 10, 202617.0817.0817.0817.0817.000.81%-
Jul 9, 202616.7016.9516.7016.9516.86-0.33%935
Jul 8, 202617.0217.0216.9217.0016.92-0.35%2,950
Jul 7, 202617.0817.2916.8817.0616.98-0.95%6,690
Jul 6, 202616.9417.2316.9417.2317.141.20%295
Jul 3, 202616.8017.0216.8017.0216.94-0.18%1
Jul 2, 202616.5517.0516.5517.0516.971.09%2,625
Jul 1, 202616.4616.8716.4616.8716.791.44%460
Jun 30, 202616.3216.7916.3216.6316.550.52%1,940
Jun 29, 202616.5416.5416.5416.5416.460.34%90
Jun 26, 202616.5016.5016.3516.4916.41-1.78%970
Jun 25, 202616.4816.7816.4816.7816.700.52%175
Jun 24, 202616.5916.7516.5916.7016.621.08%5,639
Jun 23, 202616.5216.5216.5216.5216.44-2.34%-
Jun 22, 202616.4916.9216.4916.9216.831.43%1,300
Jun 19, 202616.5316.6816.5316.6816.600.87%1,165
Jun 18, 202616.3716.5316.3716.5316.45-0.10%950
Jun 17, 202616.1516.5516.1516.5516.471.09%1,775