Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 7.73
+0.14 (1.90%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:HDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.20% | - |
| Jun 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.07% | - |
| Jun 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.84% | - |
| Jun 22, 2026 | 7.54 | 7.63 | 7.54 | 7.63 | 7.63 | 0.93% | 156 |
| Jun 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.69% | - |
| Jun 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.07% | - |
| Jun 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.61% | - |
| Jun 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.69% | - |
| Jun 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.64% | - |
| Jun 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.84% | - |
| Jun 11, 2026 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | - | 1,000 |
| Jun 10, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.30% | 900 |
| Jun 9, 2026 | 7.72 | 7.85 | 7.72 | 7.72 | 7.72 | -1.63% | 1,605 |
| Jun 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.09% | 100 |
| Jun 5, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -3.83% | - |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.92% | 600 |
| Jun 3, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 2.29% | 600 |
| Jun 2, 2026 | 7.40 | 7.67 | 7.40 | 7.67 | 7.67 | 1.31% | 25 |
| Jun 1, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | -2.72% | 11 |
| May 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.18% | - |
| May 28, 2026 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | 3.62% | 1,650 |
| May 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.13% | - |
| May 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.09% | - |
| May 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.40% | - |
| May 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.22% | 300 |
| May 21, 2026 | 7.41 | 7.57 | 7.39 | 7.57 | 7.57 | 5.14% | 300 |
| May 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 9,250 |
| May 18, 2026 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | -4.34% | 9,250 |
| May 15, 2026 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 8.44% | 500 |
| May 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.82% | - |
| May 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.16% | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.94% | - |
| May 11, 2026 | 6.71 | 6.90 | 6.70 | 6.90 | 6.90 | 1.78% | 1,799 |
| May 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.03% | - |
| May 7, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | -1.14% | 10,000 |
| May 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.11% | - |
| May 5, 2026 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 0.19% | 1,400 |
| May 4, 2026 | 6.76 | 6.99 | 6.76 | 6.99 | 6.99 | 4.37% | 600 |
| Apr 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.82% | - |
| Apr 29, 2026 | 6.82 | 7.04 | 6.82 | 7.04 | 7.04 | 2.97% | 2 |
| Apr 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.10% | - |
| Apr 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.78% | - |
| Apr 24, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -1.67% | 1,523 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.79% | - |
| Apr 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.96% | - |
| Apr 20, 2026 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | 2.35% | 2,920 |
| Apr 17, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 4.04% | 100 |
| Apr 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.03% | - |