Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 3.080
-0.006 (-0.19%)
At close: Nov 28, 2025
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.10% | - |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.25% | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | - |
| Nov 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.04% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.59% | - |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.99% | 1,000 |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.79% | - |
| Nov 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.29% | - |
| Nov 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.84% | - |
| Oct 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.30% | - |
| Oct 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.20% | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.35% | - |
| Oct 27, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 1.70% | 550 |
| Oct 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.80% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.51% | - |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.93% | - |
| Oct 21, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 0.45% | 1,073 |
| Oct 20, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.91% | 30 |
| Oct 17, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.80% | - |
| Oct 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.87% | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.40% | - |
| Oct 13, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | 2.53% | 1,000 |
| Oct 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.12% | - |
| Oct 8, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.49% | - |
| Oct 7, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | 2.54% | 179 |
| Oct 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.22% | - |
| Oct 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.51% | - |
| Oct 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.07% | - |
| Oct 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.66% | - |
| Sep 30, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -1.73% | 4,979 |
| Sep 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.13% | - |
| Sep 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.44% | - |
| Sep 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.15% | - |
| Sep 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | - |
| Sep 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.81% | - |