Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 9.32
-0.21 (-2.19%)
At close: Sep 18, 2026
FRA:HDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.19% | - |
| Sep 17, 2026 | 9.50 | 9.53 | 9.50 | 9.53 | 9.53 | 2.08% | 200 |
| Sep 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.28% | - |
| Sep 15, 2026 | 9.33 | 9.33 | 9.31 | 9.31 | 9.31 | -0.19% | 150 |
| Sep 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.57% | 70 |
| Sep 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.94% | - |
| Sep 10, 2026 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | -0.77% | 666 |
| Sep 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.14% | - |
| Sep 8, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.28% | 10 |
| Sep 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.42% | - |
| Sep 4, 2026 | 9.28 | 9.35 | 9.28 | 9.34 | 9.34 | -0.89% | 1,800 |
| Sep 3, 2026 | 9.36 | 9.45 | 9.36 | 9.43 | 9.43 | 2.82% | 204 |
| Sep 2, 2026 | 9.08 | 9.17 | 9.08 | 9.17 | 9.17 | -1.54% | 1,000 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.48% | 1,000 |
| Aug 31, 2026 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 1.62% | 90 |
| Aug 28, 2026 | 9.11 | 9.11 | 9.00 | 9.03 | 9.03 | 1.55% | 1,500 |
| Aug 27, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.06% | - |
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.78% | - |
| Aug 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.03% | - |
| Aug 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.01% | 5 |
| Aug 21, 2026 | 9.38 | 9.50 | 9.38 | 9.44 | 9.44 | 2.55% | 1,100 |
| Aug 20, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | 2.79% | 40 |
| Aug 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.82% | - |
| Aug 18, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.45% | - |
| Aug 17, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 2.12% | 3 |
| Aug 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.66% | 24 |
| Aug 13, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | -0.86% | 24 |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.66% | - |
| Aug 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.35% | - |
| Aug 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.68% | - |
| Aug 7, 2026 | 9.14 | 9.25 | 9.13 | 9.25 | 9.25 | 3.82% | 1,110 |
| Aug 6, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | 0.13% | 1,000 |
| Aug 5, 2026 | 8.83 | 8.91 | 8.83 | 8.90 | 8.90 | 2.96% | 2,500 |
| Aug 4, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.37% | - |
| Aug 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.66% | - |
| Jul 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.01% | - |
| Jul 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.26% | - |
| Jul 29, 2026 | 8.97 | 9.04 | 8.82 | 8.82 | 8.82 | 2.44% | 1,481 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 3.09% | - |
| Jul 27, 2026 | 8.44 | 8.45 | 8.35 | 8.35 | 8.35 | 2.22% | 5,900 |
| Jul 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.20% | - |
| Jul 23, 2026 | 8.32 | 8.32 | 8.27 | 8.27 | 8.27 | -0.91% | 4,750 |
| Jul 22, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 0.13% | 360 |
| Jul 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.02% | - |
| Jul 20, 2026 | 8.22 | 8.33 | 8.22 | 8.33 | 8.33 | 1.82% | 1,010 |
| Jul 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.75% | - |
| Jul 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.11% | - |
| Jul 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.94% | - |
| Jul 14, 2026 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | 2.62% | 725 |
| Jul 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.32% | - |