Henderson Land Development Company Limited (FRA:HLD)
Germany · Delayed Price · Currency is EUR 2.863
+0.049 (1.74%)
At close: Sep 18, 2026
FRA:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -1.48% | - |
| Aug 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | 0.07% | - |
| Aug 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.20% | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 0.30% | - |
| Aug 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.93 | 1.46% | - |
| Aug 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -1.86% | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -3.07% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.81% | - |
| Aug 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | -0.10% | - |
| Aug 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -0.68% | - |
| Jul 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -2.64% | - |
| Jul 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1.21% | - |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 0.64% | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | -0.45% | - |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 2.58% | - |
| Jul 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.62% | - |
| Jul 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.59% | - |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.84% | - |
| Jul 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.03 | 2.19% | - |
| Jul 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 0.67% | - |
| Jul 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -1.22% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 2.08% | - |
| Jul 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | 4.20% | - |
| Jul 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.80 | 0.60% | - |
| Jul 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | 0.85% | - |