HSBC Holdings plc (FRA:HBC1)
Germany · Delayed Price · Currency is EUR 18.01
-0.12 (-0.66%)
Last updated: Sep 14, 2026, 6:59 PM CET
FRA:HBC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 17.85 | 18.03 | 17.85 | 18.03 | 18.03 | -0.36% | 1,500 |
| Aug 13, 2026 | 17.87 | 18.10 | 17.87 | 18.09 | 18.09 | 0.45% | 761 |
| Aug 12, 2026 | 17.81 | 18.10 | 17.81 | 18.10 | 18.01 | 1.24% | 1,438 |
| Aug 11, 2026 | 17.81 | 18.00 | 17.81 | 17.88 | 17.79 | -0.42% | 1,877 |
| Aug 10, 2026 | 18.10 | 18.10 | 17.75 | 17.95 | 17.87 | -0.04% | 12,360 |
| Aug 7, 2026 | 17.85 | 18.06 | 17.81 | 17.96 | 17.87 | 0.01% | 1,670 |
| Aug 6, 2026 | 17.43 | 17.96 | 17.43 | 17.96 | 17.87 | -0.12% | 11,092 |
| Aug 5, 2026 | 18.15 | 18.15 | 17.34 | 17.98 | 17.89 | -3.07% | 20,535 |
| Aug 4, 2026 | 19.01 | 19.01 | 18.39 | 18.55 | 18.46 | -0.65% | 4,223 |
| Aug 3, 2026 | 18.42 | 18.67 | 18.42 | 18.67 | 18.58 | 0.86% | 3,746 |
| Jul 31, 2026 | 18.67 | 18.67 | 18.46 | 18.51 | 18.42 | -0.49% | 3,103 |
| Jul 30, 2026 | 18.12 | 18.60 | 18.12 | 18.60 | 18.51 | 2.28% | 3,286 |
| Jul 29, 2026 | 18.33 | 18.49 | 18.17 | 18.19 | 18.10 | -0.57% | 6,353 |
| Jul 28, 2026 | 18.37 | 18.37 | 18.29 | 18.29 | 18.21 | 0.12% | 1,440 |
| Jul 27, 2026 | 18.30 | 18.35 | 18.26 | 18.27 | 18.18 | 0.46% | 5,749 |
| Jul 24, 2026 | 17.81 | 18.22 | 17.81 | 18.19 | 18.10 | 0.40% | 936 |
| Jul 23, 2026 | 18.02 | 18.12 | 17.98 | 18.12 | 18.03 | - | 3,478 |
| Jul 22, 2026 | 17.90 | 18.12 | 17.90 | 18.12 | 18.03 | 2.04% | 6,447 |
| Jul 21, 2026 | 17.57 | 17.75 | 17.57 | 17.75 | 17.67 | 0.46% | 666 |
| Jul 20, 2026 | 17.70 | 17.70 | 17.67 | 17.67 | 17.59 | 0.99% | 2,006 |
| Jul 17, 2026 | 17.37 | 17.50 | 17.37 | 17.50 | 17.41 | -0.24% | 250 |
| Jul 16, 2026 | 17.46 | 17.54 | 17.46 | 17.54 | 17.46 | 0.31% | 100 |
| Jul 15, 2026 | 17.29 | 17.49 | 17.29 | 17.49 | 17.40 | -0.09% | 3,625 |
| Jul 14, 2026 | 17.11 | 17.50 | 17.10 | 17.50 | 17.42 | 1.86% | 680 |
| Jul 13, 2026 | 17.22 | 17.22 | 17.18 | 17.18 | 17.10 | 0.57% | 1,825 |
| Jul 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.00 | 0.81% | - |
| Jul 9, 2026 | 16.70 | 16.95 | 16.70 | 16.95 | 16.86 | -0.33% | 935 |
| Jul 8, 2026 | 17.02 | 17.02 | 16.92 | 17.00 | 16.92 | -0.35% | 2,950 |
| Jul 7, 2026 | 17.08 | 17.29 | 16.88 | 17.06 | 16.98 | -0.95% | 6,690 |