Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.672
+0.032 (1.21%)
Last updated: Sep 9, 2025, 10:01 AM CET
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | - | 1.21% | 980 |
| Sep 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -1.79% | 110 |
| Sep 5, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | 0.90% | 110 |
| Sep 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -1.04% | - |
| Sep 3, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | 0.52% | 110 |
| Sep 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | 0.07% | 110 |
| Sep 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -1.25% | 110 |
| Aug 29, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | 0.22% | 110 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -0.59% | 110 |
| Aug 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -0.66% | 110 |
| Aug 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1.03% | - |
| Aug 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | 1.73% | - |
| Aug 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -2.13% | 300 |
| Aug 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 3.18% | 300 |
| Aug 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | 1.07% | 300 |
| Aug 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 0.93% | 300 |
| Aug 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -0.77% | 300 |
| Aug 15, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | -0.31% | 300 |
| Aug 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | -0.61% | - |
| Aug 13, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | - | 1.08% | 300 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -1.29% | 300 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -0.15% | 300 |
| Aug 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | 2.33% | 300 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2.06% | 300 |
| Aug 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -0.32% | 300 |
| Aug 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -0.16% | 300 |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -1.01% | 300 |
| Aug 1, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | -1.23% | 800 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -0.31% | - |
| Jul 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 0.31% | 800 |
| Jul 29, 2025 | 2.60 | 2.63 | 2.60 | 2.60 | - | 0.93% | 800 |
| Jul 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1.34% | 500 |
| Jul 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -0.47% | 500 |
| Jul 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 0.08% | - |
| Jul 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 0.08% | 500 |
| Jul 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1.11% | - |
| Jul 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -0.40% | 500 |
| Jul 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | 0.56% | 500 |
| Jul 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 0.56% | 500 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1.62% | 500 |
| Jul 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -2.76% | - |
| Jul 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -0.08% | - |
| Jul 11, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -0.24% | 500 |
| Jul 10, 2025 | 2.51 | 2.54 | 2.51 | 2.54 | - | 0.16% | 500 |
| Jul 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2.09% | - |
| Jul 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 0.32% | 270 |
| Jul 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 0.49% | 270 |
| Jul 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.48% | 270 |
| Jul 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.48% | - |
| Jul 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1.08% | - |