Hengan International Group Company Limited (FRA:HGNC)
Germany · Delayed Price · Currency is EUR 2.750
+0.098 (3.70%)
Last updated: Jul 21, 2026, 8:23 AM CET
FRA:HGNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.08% | - |
| Jul 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.23% | - |
| Jul 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.74% | - |
| Jul 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.51% | - |
| Jul 14, 2026 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 3.06% | 97 |
| Jul 13, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.16% | - |
| Jul 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.01% | - |
| Jul 9, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.10% | 1,000 |
| Jul 8, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.15% | - |
| Jul 7, 2026 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | 0.77% | 2,000 |
| Jul 6, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.36% | - |
| Jul 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.29% | - |
| Jul 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.50% | - |
| Jul 1, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | - |
| Jun 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.52% | - |
| Jun 29, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.49% | - |
| Jun 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.14% | - |
| Jun 25, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.32% | - |
| Jun 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.75% | - |
| Jun 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.77% | - |
| Jun 22, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -6.24% | - |
| Jun 19, 2026 | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | 2.86% | 1,550 |
| Jun 18, 2026 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | -3.15% | 450 |
| Jun 17, 2026 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | -1.33% | 420 |
| Jun 16, 2026 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 1.88% | 400 |
| Jun 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.82% | - |
| Jun 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.15% | - |
| Jun 11, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.16% | - |
| Jun 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | - |
| Jun 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.85% | - |
| Jun 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.68% | - |
| Jun 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.23% | - |
| Jun 4, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.77% | - |
| Jun 3, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.46% | - |
| Jun 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.68% | - |
| Jun 1, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.93% | - |
| May 29, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 1.74% | 713 |
| May 28, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.93% | - |
| May 27, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.37% | - |
| May 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.66% | - |
| May 25, 2026 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 3.34% | 4,400 |
| May 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.07% | - |
| May 21, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.85% | - |
| May 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.74 | -0.07% | - |
| May 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.75 | 0.93% | - |
| May 18, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.72 | -1.06% | - |
| May 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | -0.49% | - |
| May 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.76 | -1.31% | - |
| May 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.80 | -0.76% | - |
| May 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.82 | -1.89% | - |