HSBC Holdings plc (FRA:HBC2)
Germany · Delayed Price · Currency is EUR 81.00
+0.50 (0.62%)
At close: Nov 13, 2026
FRA:HBC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 0.62% | 46 |
| Nov 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Nov 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Nov 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.98% | - |
| Nov 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | 4.64% | - |
| Nov 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -0.66% | - |
| Nov 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 0.66% | - |
| Nov 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -1.31% | - |
| Oct 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.07 | -3.16% | - |
| Oct 29, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 78.56 | 2.60% | 99 |
| Oct 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 1.32% | - |
| Oct 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | -6.17% | - |
| Oct 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | 0.62% | - |
| Oct 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.05 | -1.83% | - |
| Oct 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.54 | - | - |
| Oct 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.54 | - | - |
| Oct 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.54 | -1.80% | - |
| Oct 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.03 | -1.18% | - |
| Oct 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.03 | 1.20% | - |
| Oct 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.03 | -0.60% | - |
| Oct 14, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 83.53 | -1.18% | 120 |
| Oct 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.53 | 2.41% | - |
| Oct 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.54 | 0.61% | - |
| Oct 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.04 | 0.61% | - |
| Oct 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.54 | -5.20% | - |
| Oct 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.02 | 1.17% | - |
| Oct 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.02 | 1.18% | - |
| Oct 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.03 | - | - |
| Oct 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.03 | -0.59% | - |
| Oct 1, 2026 | 87.50 | 87.50 | 85.00 | 85.00 | 84.53 | -2.86% | 45 |
| Sep 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.01 | -1.13% | - |
| Sep 29, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.01 | -0.56% | - |
| Sep 28, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.50 | 1.71% | - |
| Sep 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.01 | -0.57% | - |
| Sep 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.51 | -0.56% | - |
| Sep 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.01 | -0.56% | - |
| Sep 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.50 | 0.56% | - |
| Sep 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.01 | -1.67% | - |
| Sep 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | 2.27% | - |
| Sep 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.51 | - | - |
| Sep 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.51 | -1.12% | - |
| Sep 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.50 | -0.56% | - |
| Sep 14, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.00 | - | - |
| Sep 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.00 | -0.56% | - |
| Sep 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.50 | -1.10% | - |
| Sep 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.49 | 0.55% | - |
| Sep 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.99 | -0.55% | - |
| Sep 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.49 | 0.55% | - |