Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 3.136
-0.008 (-0.25%)
At close: Feb 20, 2026
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |