Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 8.33
+0.15 (1.82%)
Last updated: Jul 20, 2026, 3:20 PM CET
FRA:HDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| Jul 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.56% | - |
| Jul 8, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.20% | - |
| Jul 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.15% | - |
| Jul 6, 2026 | 8.53 | 8.53 | 8.45 | 8.51 | 8.51 | 0.14% | 675 |
| Jul 3, 2026 | 8.28 | 8.49 | 8.28 | 8.49 | 8.49 | 2.09% | 100 |
| Jul 2, 2026 | 8.17 | 8.32 | 8.17 | 8.32 | 8.32 | 6.43% | 30 |
| Jul 1, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.29% | - |
| Jun 30, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 2.00% | 1,000 |
| Jun 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.53% | - |
| Jun 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.90% | - |
| 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% | - |