Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 8.99
-0.07 (-0.78%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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% | - |
| 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% | - |