Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 7.85
+0.18 (2.29%)
Last updated: Jun 3, 2026, 4:45 PM CET
FRA:HDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3.61% | - |
| 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% | - |
| Apr 15, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 0.53% | 50 |
| Apr 14, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.34% | 1,150 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.76% | - |
| Apr 10, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 1.64% | 900 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.95% | - |
| Apr 8, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 4.25% | 1,300 |
| Apr 7, 2026 | 6.85 | 6.85 | 6.77 | 6.77 | 6.77 | -3.67% | 1,950 |
| Apr 2, 2026 | 6.79 | 7.03 | 6.79 | 7.03 | 7.03 | -1.04% | 12,938 |
| Apr 1, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 4.29% | 15 |
| Mar 31, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.23% | - |
| Mar 30, 2026 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | -3.32% | 20 |
| Mar 27, 2026 | 7.12 | 7.25 | 7.12 | 7.25 | 7.06 | -0.08% | 8 |
| Mar 26, 2026 | 7.04 | 7.26 | 7.04 | 7.26 | 7.07 | 2.78% | 1,412 |
| Mar 25, 2026 | 7.02 | 7.21 | 7.02 | 7.06 | 6.88 | 0.43% | 37 |
| Mar 24, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 6.85 | 2.24% | 90 |
| Mar 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.70 | -1.77% | - |