Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 10.12
-0.08 (-0.80%)
At close: Oct 23, 2026
FRA:HDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.80% | - |
| Oct 22, 2026 | 10.09 | 10.20 | 10.09 | 10.20 | 10.20 | 0.99% | 2,755 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.38% | - |
| Oct 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.53% | - |
| Oct 19, 2026 | 10.09 | 10.22 | 10.06 | 10.22 | 10.22 | 1.37% | 939 |
| Oct 16, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.96% | 240 |
| Oct 15, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.50% | 1,000 |
| Oct 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.35% | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.31% | 200 |
| Oct 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.11% | - |
| Oct 9, 2026 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | 0.08% | 197 |
| Oct 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.15% | - |
| Oct 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.58% | - |
| Oct 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.54% | - |
| Oct 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.35% | - |
| Oct 2, 2026 | 9.30 | 9.47 | 9.26 | 9.26 | 9.26 | -1.53% | 55 |
| Oct 1, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.17% | 999 |
| Sep 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.07% | - |
| Sep 29, 2026 | 9.27 | 9.32 | 9.27 | 9.32 | 9.32 | -0.09% | 10 |
| Sep 28, 2026 | 9.58 | 9.58 | 9.52 | 9.52 | 9.33 | -0.82% | 155 |
| Sep 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | 4.95% | - |
| Sep 24, 2026 | 9.57 | 9.60 | 9.15 | 9.15 | 8.96 | -2.37% | 4,670 |
| Sep 23, 2026 | 9.43 | 9.43 | 9.37 | 9.37 | 9.18 | -0.12% | 1,000 |
| Sep 22, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.19 | 0.64% | - |
| Sep 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.13 | 0.02% | - |
| Sep 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.13 | -2.19% | - |
| Sep 17, 2026 | 9.50 | 9.53 | 9.50 | 9.53 | 9.33 | 2.08% | 200 |
| Sep 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.14 | 0.28% | - |
| Sep 15, 2026 | 9.33 | 9.33 | 9.31 | 9.31 | 9.12 | -0.19% | 150 |
| Sep 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.14 | 0.57% | 70 |
| Sep 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.08 | 2.94% | - |
| Sep 10, 2026 | 9.06 | 9.06 | 9.01 | 9.01 | 8.82 | -0.77% | 666 |
| Sep 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.89 | -0.14% | - |
| Sep 8, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.91 | -2.28% | 10 |
| Sep 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | -0.42% | - |
| Sep 4, 2026 | 9.28 | 9.35 | 9.28 | 9.34 | 9.15 | -0.89% | 1,800 |
| Sep 3, 2026 | 9.36 | 9.45 | 9.36 | 9.43 | 9.23 | 2.82% | 204 |
| Sep 2, 2026 | 9.08 | 9.17 | 9.08 | 9.17 | 8.98 | -1.54% | 1,000 |
| Sep 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.12 | 1.48% | 1,000 |
| Aug 31, 2026 | 9.16 | 9.18 | 9.16 | 9.18 | 8.99 | 1.62% | 90 |
| Aug 28, 2026 | 9.11 | 9.11 | 9.00 | 9.03 | 8.84 | 1.55% | 1,500 |
| Aug 27, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.71 | -1.06% | - |
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | -0.78% | - |
| Aug 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | -4.03% | - |
| Aug 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | -0.01% | 5 |
| Aug 21, 2026 | 9.38 | 9.50 | 9.38 | 9.44 | 9.25 | 2.55% | 1,100 |
| Aug 20, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.02 | 2.79% | 40 |
| Aug 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | -2.82% | - |
| Aug 18, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.02 | 0.45% | - |
| Aug 17, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 8.98 | 2.12% | 3 |