Hon Hai Precision Industry Co., Ltd. (FRA:HHP2)
Germany · Delayed Price · Currency is EUR 12.40
-0.70 (-5.34%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:HHP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jul 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 22, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 5.69% | 80 |
| Jul 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Jul 20, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | - | - |
| Jul 17, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | - |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jul 14, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | -1.54% | - |
| Jul 13, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -2.99% | - |
| Jul 10, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 0.75% | 1,000 |
| Jul 9, 2026 | 12.40 | 13.30 | 12.40 | 13.30 | 13.30 | 2.31% | - |
| Jul 8, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | -2.26% | - |
| Jul 7, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 5.56% | 894 |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Jul 3, 2026 | 12.40 | 13.80 | 12.40 | 13.80 | 13.80 | -1.43% | 140 |
| Jul 2, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 7.69% | 83 |
| Jul 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.68% | - |
| Jun 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.91 | -8.97% | - |
| Jun 29, 2026 | 13.10 | 14.50 | 13.10 | 14.50 | 14.18 | 9.85% | 35 |
| Jun 26, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 12.91 | -2.94% | 1,500 |
| Jun 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.30 | 0.74% | 300 |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.21 | -9.40% | - |
| Jun 23, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.57 | 4.20% | 300 |
| Jun 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.99 | - | - |
| Jun 19, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.99 | -7.74% | 400 |
| Jun 18, 2026 | 14.40 | 15.50 | 14.30 | 15.50 | 15.16 | -1.27% | 980 |
| Jun 17, 2026 | 14.00 | 15.80 | 14.00 | 15.70 | 15.36 | 1.29% | 196 |
| Jun 16, 2026 | 14.20 | 15.50 | 14.20 | 15.50 | 15.16 | 1.31% | 260 |
| Jun 15, 2026 | 14.10 | 15.30 | 14.10 | 15.30 | 14.97 | 12.50% | 64 |
| Jun 12, 2026 | 13.40 | 14.90 | 13.40 | 13.60 | 13.30 | 0.74% | 870 |
| Jun 11, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.21 | -3.57% | 400 |
| Jun 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.69 | -4.11% | - |
| Jun 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.28 | -8.75% | - |
| Jun 8, 2026 | 14.50 | 16.00 | 14.50 | 16.00 | 15.65 | -1.23% | 100 |
| Jun 5, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.85 | -2.41% | 19 |
| Jun 4, 2026 | 16.10 | 16.80 | 16.10 | 16.60 | 16.24 | 3.75% | 1,352 |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.65 | -1.23% | 2,300 |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.85 | -6.36% | - |
| Jun 1, 2026 | 16.60 | 18.80 | 16.60 | 17.30 | 16.92 | 9.49% | 1,379 |
| May 29, 2026 | 14.40 | 15.80 | 14.40 | 15.80 | 15.46 | 3.27% | 440 |
| May 28, 2026 | 13.70 | 15.30 | 13.70 | 15.30 | 14.97 | 2.00% | 160 |
| May 27, 2026 | 13.70 | 15.00 | 13.70 | 15.00 | 14.67 | 12.78% | 167 |
| May 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.01 | -1.48% | - |
| May 25, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.21 | 3.85% | 240 |
| May 22, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.72 | -5.11% | 200 |
| May 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | -2.14% | 300 |
| May 20, 2026 | 12.60 | 14.00 | 12.60 | 14.00 | 13.69 | 9.38% | 651 |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.52 | 1.59% | - |