HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 55.50
-0.50 (-0.89%)
Last updated: Sep 9, 2025, 8:08 AM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.89% | 600 |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.90% | 600 |
| Sep 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | 600 |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | - |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | 600 |
| Sep 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 600 |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 600 |
| Aug 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -1.79% | 600 |
| Aug 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.90% | - |
| Aug 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | - |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.89% | - |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.90% | 600 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 1.83% | 50 |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 50 |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 50 |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -2.70% | 50 |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2.78% | 50 |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -1.82% | 50 |
| Aug 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 50 |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1.85% | - |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 50 |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Aug 4, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | - | 0.94% | 50 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | 89 |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | - |
| Jul 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -1.80% | - |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 89 |
| Jul 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | 89 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -1.79% | 5 |
| Jul 24, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | - | 3.70% | 5 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 1 |
| Jul 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 1 |
| Jul 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 1 |
| Jul 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | 1 |
| Jul 17, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | - | 2.83% | 1 |
| Jul 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 30 |
| Jul 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.92% | 30 |
| Jul 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -1.89% | 30 |
| Jul 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 30 |
| Jul 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | - | 1.92% | 30 |
| Jul 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | - | - |
| Jul 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1.96% | 82 |
| Jul 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 82 |
| Jul 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 82 |
| Jul 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 82 |
| Jul 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.97% | - |