Heidelberger Druckmaschinen Aktiengesellschaft (FRA:HDD)
Germany · Delayed Price · Currency is EUR 1.528
+0.008 (0.53%)
At close: Feb 20, 2026
FRA:HDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 0.53% | 13,065 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.44% | 16,658 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.17% | 121 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.03% | 3,201 |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | 200 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.69% | 8,801 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.03% | 201 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.40% | 1,601 |
| Feb 10, 2026 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 4,111 |
| Feb 9, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 2.37% | 13,950 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -4.41% | 30,696 |
| Feb 5, 2026 | 1.91 | 1.91 | 1.59 | 1.59 | 1.59 | -15.37% | 45,921 |
| Feb 4, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | -0.53% | 3,929 |
| Feb 3, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 3.97% | 12,901 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.52% | 600 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.71% | 12,000 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.95% | 3,101 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.74% | 1,511 |
| Jan 27, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -2.36% | 14,628 |
| Jan 26, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 2.20% | 3,556 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 751 |
| Jan 22, 2026 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 3.42% | 4,191 |
| Jan 21, 2026 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -1.58% | 14,561 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.05% | 889 |
| Jan 19, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -3.96% | 20,616 |
| Jan 16, 2026 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 3.39% | 44,538 |
| Jan 15, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.10% | 5,001 |
| Jan 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.30% | 11,491 |
| Jan 13, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.22% | 15,625 |
| Jan 12, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.90% | 6,305 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 6,101 |
| Jan 8, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.81% | 30,001 |
| Jan 7, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.71% | 2,201 |
| Jan 6, 2026 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | -0.71% | 28,001 |
| Jan 5, 2026 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -1.79% | 16,701 |
| Jan 2, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 1,452 |
| Dec 30, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 2,657 |
| Dec 29, 2025 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | - | 7,471 |
| Dec 23, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.80% | 4,751 |
| Dec 22, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.10% | 1,532 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 0.10% | 8,261 |
| Dec 18, 2025 | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | -3.86% | 17,601 |
| Dec 17, 2025 | 1.94 | 2.08 | 1.94 | 2.07 | 2.07 | 6.48% | 17,802 |
| Dec 16, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.21% | 15,911 |
| Dec 15, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.62% | 4,600 |
| Dec 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.12% | 1 |
| Dec 11, 2025 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | 2.94% | 3,214 |
| Dec 10, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -3.26% | 4,335 |
| Dec 9, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.44% | 1,692 |
| Dec 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.10% | 1,461 |