Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 3.104
+0.014 (0.45%)
Last updated: Oct 21, 2025, 9:32 AM CET
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2020 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.02% | 400 |
| Sep 10, 2020 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.96% | - |
| Sep 9, 2020 | 6.36 | 6.57 | 6.36 | 6.57 | 5.23 | 3.63% | 400 |
| Sep 8, 2020 | 6.34 | 6.34 | 6.34 | 6.34 | 5.04 | -0.38% | - |
| Sep 7, 2020 | 6.36 | 6.36 | 6.36 | 6.36 | 5.06 | -2.45% | - |
| Sep 4, 2020 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.57% | 20 |
| Sep 3, 2020 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.24% | 140 |
| Sep 2, 2020 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.69% | - |
| Sep 1, 2020 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -2.37% | 850 |
| Aug 31, 2020 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | -0.92% | 5 |
| Aug 28, 2020 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.66% | - |
| Aug 27, 2020 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | 523 |
| Aug 26, 2020 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.10% | 100 |
| Aug 25, 2020 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Aug 24, 2020 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Aug 21, 2020 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.52% | - |
| Aug 20, 2020 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.47% | - |
| Aug 19, 2020 | 7.34 | 7.34 | 7.19 | 7.19 | 7.19 | -5.07% | - |
| Aug 18, 2020 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.49% | - |
| Aug 17, 2020 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.30% | - |
| Aug 14, 2020 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.73% | - |
| Aug 13, 2020 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.97% | - |
| Aug 12, 2020 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.22% | - |
| Aug 11, 2020 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.53% | - |
| Aug 10, 2020 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.17% | - |
| Aug 7, 2020 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.30% | - |
| Aug 6, 2020 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.17% | - |
| Aug 5, 2020 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.53% | - |
| Aug 4, 2020 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.00% | - |
| Aug 3, 2020 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.68% | - |
| Jul 31, 2020 | 6.94 | 7.06 | 6.94 | 7.06 | 7.06 | -2.16% | 10,007 |
| Jul 30, 2020 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.70% | - |
| Jul 29, 2020 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| Jul 28, 2020 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.29% | - |
| Jul 27, 2020 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | -1.17% | 826 |
| Jul 24, 2020 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.68% | - |
| Jul 23, 2020 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.58% | - |
| Jul 22, 2020 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.61% | - |
| Jul 21, 2020 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.45% | - |
| Jul 20, 2020 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Jul 17, 2020 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.84% | - |
| Jul 16, 2020 | 6.98 | 7.11 | 6.98 | 7.11 | 7.11 | -0.11% | 1,638 |
| Jul 15, 2020 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.01% | - |
| Jul 14, 2020 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | 3.39% | 100 |
| Jul 13, 2020 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.15% | - |
| Jul 10, 2020 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | -2.66% | 300 |
| Jul 9, 2020 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | -2.22% | 15,000 |
| Jul 8, 2020 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 2.33% | 280 |
| Jul 7, 2020 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 200 |
| Jul 6, 2020 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |