Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.598
+0.024 (0.93%)
At close: Jul 29, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -0.98% | - |
| Jun 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1.08% | - |
| Jun 27, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -1.39% | 270 |
| Jun 26, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1.66% | - |
| Jun 25, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -2.12% | 270 |
| Jun 24, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | - | 3.89% | 270 |
| Jun 23, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | -1.83% | - |
| Jun 20, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | - | 2.73% | 416 |
| Jun 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | -2.74% | - |
| Jun 18, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -2.35% | - |
| Jun 17, 2025 | 2.39 | 2.47 | 2.39 | 2.47 | - | 2.83% | 2,530 |
| Jun 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 0.59% | - |
| Jun 13, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | -0.83% | - |
| Jun 12, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -1.95% | 650 |
| Jun 11, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | - | 1.15% | 650 |
| Jun 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | -2.10% | - |
| Jun 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 2.56% | 581 |
| Jun 6, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | 0.08% | 2,963 |
| Jun 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -0.66% | 2,963 |
| Jun 4, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | -1.94% | - |
| Jun 3, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | - | 5.62% | 2,963 |
| Jun 2, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | -1.10% | 4,425 |
| May 30, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | -2.63% | 4,425 |
| May 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -1.69% | 4,425 |
| May 28, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | - | 3.16% | 4,425 |
| May 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -2.04% | - |
| May 26, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | - | 0.49% | 623 |