Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.218
-0.026 (-1.16%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:HGNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.16% | 3,598 |
| Oct 22, 2026 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.09% | 3,598 |
| Oct 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.26% | - |
| Oct 20, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Oct 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.80% | - |
| Oct 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.09% | - |
| Oct 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.45% | - |
| Oct 14, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.09% | - |
| Oct 13, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.55% | - |
| Oct 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Oct 9, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.09% | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | - |
| Oct 7, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.37% | - |
| Oct 6, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.55% | - |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.18% | - |
| Oct 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.96% | - |
| Oct 1, 2026 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.79% | 480 |
| Sep 30, 2026 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 1.92% | 1,000 |
| Sep 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.26% | - |
| Sep 25, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | -1.68% | 1,440 |
| Sep 24, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 3.19% | 1,600 |
| Sep 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.26% | - |
| Sep 22, 2026 | 2.20 | 2.27 | 2.19 | 2.27 | 2.27 | 3.94% | 18,560 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.00% | - |
| Sep 18, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 2.70% | 1,000 |
| Sep 17, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.11% | - |
| Sep 16, 2026 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 0.36% | 1,000 |
| Sep 15, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | -2.87% | 1,000 |
| Sep 14, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 480 |
| Sep 11, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.07% | - |
| Sep 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.09% | - |
| Sep 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.58% | - |
| Sep 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% | 2,794 |
| Sep 7, 2026 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | 3.37% | 480 |
| Sep 4, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.29% | - |
| Sep 3, 2026 | 2.37 | 2.39 | 2.37 | 2.39 | 2.31 | -1.07% | 350 |
| Sep 2, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.33 | 1.26% | 400 |
| Sep 1, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.30 | -0.33% | - |
| Aug 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.31 | -0.50% | - |
| Aug 28, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.32 | 0.08% | - |
| Aug 27, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.32 | -1.95% | - |
| Aug 26, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.36 | 0.08% | - |
| Aug 25, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.36 | 1.32% | - |
| Aug 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.33 | -1.94% | - |
| Aug 21, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.38 | -2.06% | - |
| Aug 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.43 | -5.26% | - |
| Aug 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.56 | 2.15% | - |
| Aug 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.51 | -1.81% | - |
| Aug 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.56 | -1.41% | - |