HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 90.50
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:HBC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | - | - | - |
| Jul 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Jul 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Jul 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Jul 21, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jul 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jul 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Jul 16, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 2.91% | 2 |
| Jul 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Jul 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Jul 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jul 9, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 46 |
| Jul 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jul 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Jul 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jul 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jul 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jun 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jun 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jun 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Jun 25, 2026 | 82.00 | 84.50 | 82.00 | 84.50 | 84.50 | 2.42% | 17 |
| Jun 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jun 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jun 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jun 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Jun 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Jun 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jun 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Jun 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.03% | - |
| Jun 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jun 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -5.73% | - |
| Jun 9, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 1.29% | 63 |
| Jun 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jun 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Jun 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jun 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 3 |
| Jun 2, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 3 |
| Jun 1, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 1.27% | 29 |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| May 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| May 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| May 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |