Henderson Land Development Company Limited (FRA:HLD)
Germany · Delayed Price · Currency is EUR 3.092
+0.060 (1.98%)
At close: Oct 23, 2026
FRA:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | - |
| Oct 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.53% | - |
| Oct 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.10% | - |
| Oct 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.36% | - |
| Oct 19, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.07% | - |
| Oct 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.86% | - |
| Oct 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.15% | - |
| Oct 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Oct 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.60% | - |
| Oct 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.76% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Oct 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.16% | - |
| Oct 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.43% | - |
| Oct 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.10% | 400 |
| Oct 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.72% | - |
| Oct 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.78% | - |
| Oct 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.17% | - |
| Sep 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.88% | - |
| Sep 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.58% | - |
| Sep 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.34% | 10 |
| Sep 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.27% | - |
| Sep 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.21% | - |
| Sep 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.24% | - |
| Sep 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.65% | - |
| Sep 21, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.47% | - |
| Sep 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.74% | - |
| Sep 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.85% | - |
| Sep 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.78% | - |
| Sep 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.25% | - |
| Sep 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.43% | - |
| Sep 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.41% | - |
| Sep 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.76% | - |
| Sep 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.52% | - |
| Sep 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.17% | - |
| Sep 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.46% | - |
| Sep 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.34% | - |
| Sep 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.42% | - |
| Sep 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -1.00% | - |
| Sep 1, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.86 | -1.09% | 2,000 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -6.95% | - |
| Aug 28, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.10 | -0.41% | - |
| Aug 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | -1.12% | - |
| Aug 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.15 | -0.53% | - |
| Aug 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.17 | -0.74% | - |
| Aug 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | 0.22% | - |
| Aug 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 6.39% | - |
| Aug 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | 1.13% | - |
| Aug 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 1.82% | - |
| Aug 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | -0.37% | - |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | 1.88% | - |