HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 66.00
+0.50 (0.76%)
Last updated: Dec 22, 2025, 8:12 AM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 150 |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Dec 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 400 |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 1, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 280 |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Nov 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Nov 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Nov 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | 0.83% | - |
| Nov 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | - | - |
| Nov 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | -1.63% | - |
| Nov 3, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.07 | 2.50% | 16 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | - | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 0.84% | - |
| Oct 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.08 | 3.48% | - |
| Oct 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.10 | 0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | - | 80 |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | - | - |
| Oct 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 0.89% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -0.88% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 2.73% | - |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -5.17% | 500 |