Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 12.30
-0.29 (-2.26%)
At close: Oct 23, 2026
FRA:HCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | -2.26% | 380 |
| Oct 22, 2026 | 12.98 | 13.13 | 12.59 | 12.59 | 12.59 | -6.43% | 2,363 |
| Oct 21, 2026 | 13.31 | 13.53 | 13.31 | 13.45 | 13.45 | -0.11% | 1,100 |
| Oct 20, 2026 | 13.23 | 13.74 | 13.23 | 13.47 | 13.47 | -0.15% | 360 |
| Oct 19, 2026 | 13.61 | 13.87 | 13.49 | 13.49 | 13.49 | -2.60% | 5,380 |
| Oct 16, 2026 | 13.78 | 13.85 | 13.78 | 13.85 | 13.85 | 1.99% | 100 |
| Oct 15, 2026 | 13.26 | 13.63 | 13.26 | 13.58 | 13.58 | 2.84% | 1,550 |
| Oct 14, 2026 | 14.30 | 14.33 | 13.20 | 13.20 | 13.20 | -8.05% | 6,310 |
| Oct 13, 2026 | 15.05 | 15.14 | 14.36 | 14.36 | 14.36 | -5.15% | 1,481 |
| Oct 12, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% | - |
| Oct 9, 2026 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 5.81% | 35 |
| Oct 8, 2026 | 14.62 | 14.62 | 14.46 | 14.46 | 14.46 | -1.47% | 55 |
| Oct 7, 2026 | 15.20 | 15.20 | 14.67 | 14.67 | 14.67 | -4.09% | 500 |
| Oct 6, 2026 | 14.96 | 15.30 | 14.90 | 15.30 | 15.30 | -0.13% | 200 |
| Oct 5, 2026 | 15.26 | 15.52 | 15.26 | 15.32 | 15.32 | 0.56% | 351 |
| Oct 2, 2026 | 15.06 | 15.26 | 15.06 | 15.23 | 15.23 | 0.33% | 144 |
| Oct 1, 2026 | 15.11 | 15.18 | 14.89 | 15.18 | 15.18 | 0.10% | 500 |
| Sep 30, 2026 | 15.00 | 15.17 | 15.00 | 15.17 | 15.17 | 2.43% | 112 |
| Sep 29, 2026 | 14.93 | 15.20 | 14.81 | 14.81 | 14.81 | -3.64% | 2,367 |
| Sep 28, 2026 | 15.19 | 15.37 | 15.04 | 15.37 | 15.37 | -3.30% | 1,135 |
| Sep 25, 2026 | 15.62 | 16.20 | 15.62 | 15.89 | 15.89 | 1.47% | 1,005 |
| Sep 24, 2026 | 15.93 | 15.95 | 15.66 | 15.66 | 15.66 | -0.95% | 1,800 |
| Sep 23, 2026 | 16.49 | 16.49 | 15.81 | 15.81 | 15.81 | -4.67% | 900 |
| Sep 22, 2026 | 15.91 | 16.59 | 15.91 | 16.59 | 16.59 | 3.66% | 100 |
| Sep 21, 2026 | 16.36 | 16.73 | 16.00 | 16.00 | 16.00 | -2.29% | 310 |
| Sep 18, 2026 | 16.69 | 16.69 | 16.38 | 16.38 | 16.38 | -1.56% | - |
| Sep 17, 2026 | 15.78 | 16.64 | 15.78 | 16.64 | 16.64 | 7.32% | 1,950 |
| Sep 16, 2026 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -4.41% | 650 |
| Sep 15, 2026 | 16.24 | 16.24 | 15.97 | 16.22 | 16.22 | -1.61% | 739 |
| Sep 14, 2026 | 16.86 | 16.86 | 16.31 | 16.48 | 16.48 | -5.01% | 1,125 |
| Sep 11, 2026 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 0.26% | 450 |
| Sep 10, 2026 | 17.96 | 17.96 | 17.27 | 17.31 | 17.31 | -3.35% | 380 |
| Sep 9, 2026 | 17.60 | 18.01 | 17.60 | 17.91 | 17.91 | 1.13% | 250 |
| Sep 8, 2026 | 17.65 | 17.71 | 17.30 | 17.71 | 17.71 | 0.48% | 615 |
| Sep 7, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -3.19% | - |
| Sep 4, 2026 | 18.12 | 18.20 | 18.12 | 18.20 | 18.20 | -0.16% | 530 |
| Sep 3, 2026 | 18.01 | 18.59 | 17.91 | 18.23 | 18.23 | 4.11% | 670 |
| Sep 2, 2026 | 16.36 | 17.51 | 16.36 | 17.51 | 17.51 | 4.44% | 1,762 |
| Sep 1, 2026 | 17.00 | 17.00 | 16.36 | 16.77 | 16.77 | -1.38% | 3,959 |
| Aug 31, 2026 | 17.32 | 17.44 | 17.00 | 17.00 | 17.00 | -3.08% | 1,120 |
| Aug 28, 2026 | 18.07 | 18.75 | 17.54 | 17.54 | 17.54 | -1.46% | 1,825 |
| Aug 27, 2026 | 17.71 | 17.80 | 17.71 | 17.80 | 17.80 | 0.85% | 50 |
| Aug 26, 2026 | 17.78 | 17.96 | 17.50 | 17.65 | 17.65 | 1.48% | 4,200 |
| Aug 25, 2026 | 17.46 | 17.46 | 17.40 | 17.40 | 17.39 | -0.83% | 312 |
| Aug 24, 2026 | 17.82 | 18.07 | 17.28 | 17.54 | 17.54 | -1.74% | 3,751 |
| Aug 21, 2026 | 17.98 | 18.39 | 17.40 | 17.85 | 17.85 | -0.86% | 4,634 |
| Aug 20, 2026 | 17.49 | 18.03 | 17.04 | 18.01 | 18.00 | 3.27% | 5,750 |
| Aug 19, 2026 | 15.30 | 17.50 | 15.30 | 17.44 | 17.43 | 9.90% | 4,140 |
| Aug 18, 2026 | 16.24 | 16.24 | 15.87 | 15.87 | 15.86 | -2.88% | 1,000 |
| Aug 17, 2026 | 16.30 | 16.40 | 15.91 | 16.34 | 16.33 | 5.93% | 5,474 |