Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 3.036
-0.050 (-1.62%)
At close: Mar 27, 2026
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | - |
| Mar 26, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 2.87% | 1,465 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Mar 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.79% | - |
| Mar 23, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.08% | 360 |
| Mar 20, 2026 | 2.98 | 3.05 | 2.97 | 2.97 | 2.97 | -0.34% | 1,240 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.10% | - |
| Mar 18, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | -3.30% | 850 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | 3.01% | 427 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Mar 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | - |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.34% | - |
| Mar 10, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.00% | 594 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.26% | - |
| Mar 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.65% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.32% | 838 |
| Mar 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.51% | - |
| Mar 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.51% | - |
| Mar 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Feb 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Feb 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.19% | - |
| Feb 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.19% | - |
| Feb 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.06% | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.25% | - |
| Feb 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.45% | - |
| Feb 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.06% | - |
| Feb 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.69% | - |
| Feb 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.44% | 200 |
| Feb 13, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.99% | 500 |
| Feb 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.45% | 50 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.57% | - |
| Feb 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Feb 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Feb 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.58% | - |
| Feb 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.16% | - |
| Feb 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.94% | - |
| Feb 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.07% | - |
| Feb 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.47% | - |
| 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% | - |