Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:58 AM CET
FRA:HDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.85% | 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% | - |
| Mar 20, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 6.82 | -2.10% | 2,900 |
| Mar 19, 2026 | 7.17 | 7.19 | 7.11 | 7.15 | 6.96 | -3.35% | 4,368 |
| Mar 18, 2026 | 7.24 | 7.42 | 7.24 | 7.40 | 7.20 | 2.58% | 554 |
| Mar 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.02 | -4.40% | - |
| Mar 16, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.35 | -1.05% | 650 |
| Mar 13, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.42 | 2.17% | 3,210 |
| Mar 12, 2026 | 7.57 | 7.57 | 7.40 | 7.46 | 7.27 | -6.73% | 5,970 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | -1.84% | 1,000 |
| Mar 10, 2026 | 7.91 | 8.15 | 7.91 | 8.15 | 7.94 | 3.16% | 1,250 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | 0.51% | - |
| Mar 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.65 | -1.60% | - |
| Mar 5, 2026 | 7.94 | 8.01 | 7.90 | 7.99 | 7.78 | -3.25% | 11,650 |
| Mar 4, 2026 | 7.83 | 8.26 | 7.83 | 8.26 | 8.04 | 3.85% | 250 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.74 | -4.22% | 3,150 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -4.71% | 3,110 |
| Feb 27, 2026 | 8.50 | 8.71 | 8.50 | 8.71 | 8.48 | 3.86% | 300 |
| Feb 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.17 | 0.50% | - |
| Feb 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.13 | -0.05% | - |
| Feb 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | -3.71% | - |
| Feb 23, 2026 | 8.41 | 8.67 | 8.41 | 8.67 | 8.44 | 1.12% | 500 |
| Feb 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.35 | -0.30% | 100 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | -0.26% | - |
| Feb 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.40 | 0.35% | - |
| Feb 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.37 | -1.24% | - |
| Feb 16, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.47 | 0.02% | 100 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | -0.75% | - |
| Feb 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.53 | -1.57% | - |
| Feb 11, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.67 | 0.79% | 25 |