Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.900
+0.038 (1.33%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HGNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.85% | - |
| Apr 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.57% | - |
| Apr 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Apr 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.07% | - |
| Apr 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.00% | - |
| Apr 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.43% | - |
| Apr 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.06% | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.25% | - |
| Apr 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.49% | - |
| Apr 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.59% | - |
| Apr 8, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.85% | - |
| Apr 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.22% | 100 |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.39% | - |
| Apr 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.13% | - |
| Mar 31, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.53% | - |
| Mar 30, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.20% | - |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | - |
| Mar 26, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 2.87% | 1,465 |
| Mar 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.40% | - |
| Mar 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.79% | - |
| Mar 23, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.08% | 360 |
| Mar 20, 2026 | 2.98 | 3.05 | 2.97 | 2.97 | 2.97 | -0.34% | 1,240 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.10% | - |
| Mar 18, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | -3.30% | 850 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | 3.01% | 427 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Mar 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | - |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.34% | - |
| Mar 10, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 2.00% | 594 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.26% | - |
| Mar 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.65% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.32% | 838 |
| Mar 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.51% | - |
| Mar 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.51% | - |
| Mar 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Feb 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Feb 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.19% | - |
| Feb 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.19% | - |
| Feb 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.06% | - |
| 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% | - |