Hengan International Group Company Limited (FRA:HGNC)
Germany flag Germany · Delayed Price · Currency is EUR
2.780
+0.058 (2.13%)
Last updated: Sep 29, 2025, 8:05 AM CET

FRA:HGNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20206.126.126.126.126.12-2.02%400
Sep 10, 20206.246.246.246.246.24-4.96%-
Sep 9, 20206.366.576.366.575.233.63%400
Sep 8, 20206.346.346.346.345.04-0.38%-
Sep 7, 20206.366.366.366.365.06-2.45%-
Sep 4, 20206.526.526.526.526.52-1.57%20
Sep 3, 20206.636.636.636.636.630.24%140
Sep 2, 20206.616.616.616.616.611.69%-
Sep 1, 20206.586.586.506.506.50-2.37%850
Aug 31, 20206.596.666.596.666.66-0.92%5
Aug 28, 20206.726.726.726.726.720.66%-
Aug 27, 20206.686.686.686.686.68-0.15%523
Aug 26, 20206.696.696.696.696.69-4.10%100
Aug 25, 20206.976.976.976.976.97--
Aug 24, 20206.976.976.976.976.97--
Aug 21, 20206.976.976.976.976.97-2.52%-
Aug 20, 20207.157.157.157.157.15-0.47%-
Aug 19, 20207.347.347.197.197.19-5.07%-
Aug 18, 20207.577.577.577.577.572.49%-
Aug 17, 20207.397.397.397.397.392.30%-
Aug 14, 20207.227.227.227.227.220.73%-
Aug 13, 20207.177.177.177.177.17-0.97%-
Aug 12, 20207.247.247.247.247.240.22%-
Aug 11, 20207.227.227.227.227.220.53%-
Aug 10, 20207.187.187.187.187.18-0.17%-
Aug 7, 20207.207.207.207.207.201.30%-
Aug 6, 20207.107.107.107.107.10-1.17%-
Aug 5, 20207.197.197.197.197.191.53%-
Aug 4, 20207.087.087.087.087.081.00%-
Aug 3, 20207.017.017.017.017.01-0.68%-
Jul 31, 20206.947.066.947.067.06-2.16%10,007
Jul 30, 20207.217.217.217.217.210.70%-
Jul 29, 20207.167.167.167.167.16-0.28%-
Jul 28, 20207.187.187.187.187.18-1.29%-
Jul 27, 20207.167.287.167.287.28-1.17%826
Jul 24, 20207.367.367.367.367.36-1.68%-
Jul 23, 20207.497.497.497.497.49-1.58%-
Jul 22, 20207.617.617.617.617.610.61%-
Jul 21, 20207.567.567.567.567.561.45%-
Jul 20, 20207.467.467.467.467.46--
Jul 17, 20207.467.467.467.467.464.84%-
Jul 16, 20206.987.116.987.117.11-0.11%1,638
Jul 15, 20207.127.127.127.127.12-2.01%-
Jul 14, 20207.137.277.137.277.273.39%100
Jul 13, 20207.037.037.037.037.03-1.15%-
Jul 10, 20207.107.117.107.117.11-2.66%300
Jul 9, 20207.337.337.307.307.30-2.22%15,000
Jul 8, 20207.447.477.447.477.472.33%280
Jul 7, 20207.307.307.307.307.302.10%200
Jul 6, 20207.157.157.157.157.152.88%-