Henderson Land Development Company Limited (FRA:HLD)
Germany · Delayed Price · Currency is EUR 3.264
-0.069 (-2.07%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | -2.07% | - |
| Jun 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.39% | 600 |
| Jun 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| May 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.98% | - |
| May 28, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.91% | 454 |
| May 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.79% | - |
| May 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.15% | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| May 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.82% | - |
| May 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| May 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.78% | - |
| May 19, 2026 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 1.07% | 421 |
| May 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.56% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.86% | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.48% | - |
| May 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.60% | 1,066 |
| May 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.66% | - |
| May 11, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | - | 982 |
| May 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.96% | - |
| May 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.61% | - |
| May 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.61% | - |
| May 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.75% | - |
| May 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.68% | - |
| Apr 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | - |
| Apr 29, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.43% | - |
| Apr 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.40% | - |
| Apr 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Apr 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.09% | - |
| Apr 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.34% | - |
| Apr 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.73% | - |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.48% | - |
| Apr 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.53% | - |
| Apr 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.58% | - |
| Apr 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.88% | - |
| Apr 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.33% | - |
| Apr 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.04% | - |
| Apr 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.45% | - |
| Apr 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.33% | - |
| Apr 9, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 4.05% | 600 |
| Apr 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.58% | - |
| Apr 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | - |
| Apr 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Apr 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Mar 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Mar 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Mar 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Mar 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |