Hon Hai Precision Industry Co., Ltd. (FRA:HHP2)
Germany · Delayed Price · Currency is EUR 16.00
-0.20 (-1.23%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HHP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.23% | 2,300 |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Jun 1, 2026 | 16.60 | 18.80 | 16.60 | 17.30 | 17.30 | 9.49% | 1,379 |
| May 29, 2026 | 14.40 | 15.80 | 14.40 | 15.80 | 15.80 | 3.27% | 440 |
| May 28, 2026 | 13.70 | 15.30 | 13.70 | 15.30 | 15.30 | 2.00% | 160 |
| May 27, 2026 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 12.78% | 167 |
| May 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| May 25, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.85% | 240 |
| May 22, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -5.11% | 200 |
| May 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 300 |
| May 20, 2026 | 12.60 | 14.00 | 12.60 | 14.00 | 14.00 | 9.37% | 651 |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.09% | 150 |
| May 14, 2026 | 13.20 | 14.40 | 13.20 | 13.60 | 13.60 | 5.43% | 1,167 |
| May 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.15% | - |
| May 12, 2026 | 14.40 | 14.40 | 13.60 | 13.60 | 13.60 | 4.62% | 532 |
| May 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.09% | - |
| May 8, 2026 | 12.90 | 14.30 | 12.90 | 14.30 | 14.30 | 10.00% | 150 |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| May 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| May 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| May 4, 2026 | 11.60 | 15.00 | 11.50 | 12.40 | 12.40 | 3.33% | 5,328 |
| Apr 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | 685 |
| Apr 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Apr 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Apr 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Apr 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Apr 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Apr 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 9.26% | 500 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 350 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Apr 15, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 5.71% | - |
| Apr 14, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -7.08% | 185 |
| Apr 13, 2026 | 10.10 | 11.30 | 10.10 | 11.30 | 11.30 | 10.78% | 494 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.91% | - |
| Apr 1, 2026 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 11.00% | 1,500 |
| Mar 31, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -3.85% | 110 |
| Mar 30, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -3.70% | 100 |
| Mar 27, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | - | - |
| Mar 26, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 1.89% | - |
| Mar 25, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | 20 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 23, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | - | 614 |