HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 77.00
-1.00 (-1.28%)
At close: Apr 23, 2026
FRA:HBC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 2 |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Apr 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 83 |
| Apr 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1 |
| Apr 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Apr 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Apr 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Apr 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Apr 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 200 |
| Apr 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Mar 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Mar 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Mar 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -0.68% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | - | - |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | 3.52% | - |
| Mar 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -3.40% | - |
| Mar 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | -0.68% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.03 | 4.23% | 100 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -5.33% | - |
| Mar 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | -3.85% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.92 | -1.89% | 42 |
| Feb 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.38 | 1.27% | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.41 | 0.64% | - |
| Feb 25, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 75.92 | 6.85% | 260 |
| Feb 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | - | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | - | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -2.01% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 72.51 | 2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | 2.82% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -0.70% | - |
| Feb 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.59 | -2.05% | - |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -2.67% | - |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | 1.35% | - |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.03 | -1.33% | - |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | - | - |