Henderson Land Development Company Limited (FRA:HLD)
Germany · Delayed Price · Currency is EUR 2.980
+0.040 (1.36%)
Last updated: Sep 26, 2025, 8:06 AM CET
FRA:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 700 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 981 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 981 |
| Sep 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 981 |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 981 |
| Sep 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | 981 |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 981 |
| Sep 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 981 |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 981 |
| Sep 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 981 |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | 981 |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | 981 |
| Sep 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 981 |
| Sep 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 4, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 981 |
| Sep 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | 25 |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | 0.68% | - |
| Sep 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Aug 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -0.68% | - |
| Aug 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -2.63% | - |
| Aug 27, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 2.98 | 1.33% | 200 |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 0.67% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -0.67% | - |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 0.67% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 0.68% | - |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.33% | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -3.23% | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -0.64% | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 1.30% | - |
| Aug 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -0.65% | - |
| Aug 8, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.04 | - | 1,314 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 3.33% | - |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -1.32% | - |
| Aug 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 0.66% | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -0.66% | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -1.30% | - |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.65% | - |
| Jul 30, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.00 | 0.66% | 650 |
| Jul 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 1.33% | - |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 2.74% | - |
| Jul 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | - |
| Jul 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | - |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 1.39% | - |