Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.982
+0.028 (0.95%)
Last updated: Jan 30, 2026, 8:03 AM CET
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.95% | - |
| Jan 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.14% | - |
| Jan 28, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 1.37% | 712 |
| Jan 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.41% | - |
| Jan 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.68% | - |
| Jan 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.56% | - |
| Jan 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Jan 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.48% | - |
| Jan 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.94% | - |
| Jan 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.80% | - |
| Jan 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.27% | - |
| Jan 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.42% | - |
| Jan 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Jan 13, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.61% | 750 |
| Jan 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.41% | - |
| Jan 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.27% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.07% | - |
| Jan 7, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.03% | - |
| Jan 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Jan 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.53% | - |
| Dec 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.53% | - |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.74% | - |
| Dec 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.06% | - |
| Dec 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.90% | - |
| Dec 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.20% | - |
| Dec 18, 2025 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 1.15% | 200 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.13% | 600 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Dec 15, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | 0.89% | 1,452 |
| Dec 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.51% | - |
| Dec 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.32% | - |
| Dec 10, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 2.70% | 4,326 |
| Dec 9, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.15% | - |
| Dec 8, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.38% | - |
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.13% | - |
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.22% | - |
| Dec 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.05% | - |
| Dec 2, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.55% | 700 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.19% | - |
| Nov 27, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.39% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.91% | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.26% | 2,978 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.25% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.36% | - |
| Nov 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.09% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.73% | 266 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.70% | - |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.39% | - |