Henderson Land Development Company Limited (FRA:HLD)
Germany · Delayed Price · Currency is EUR 3.085
+0.066 (2.19%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:HLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jul 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.22% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.08% | - |
| Jul 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.20% | - |
| Jul 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.60% | - |
| Jul 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.85% | - |
| Jul 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.70% | - |
| Jul 9, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.95% | - |
| Jul 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.56% | - |
| Jul 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.11% | - |
| Jul 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.11% | - |
| Jul 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.27% | - |
| Jul 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.98% | - |
| Jul 1, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.24% | - |
| Jun 30, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -0.74% | 1,575 |
| Jun 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.65% | 2,246 |
| Jun 26, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.12% | - |
| Jun 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.95% | - |
| Jun 24, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 3.26% | 3,000 |
| Jun 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.92% | - |
| Jun 22, 2026 | 2.82 | 2.91 | 2.82 | 2.91 | 2.91 | 1.40% | 3,000 |
| Jun 19, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.31% | - |
| Jun 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.90% | - |
| Jun 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.54% | - |
| Jun 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.38% | - |
| Jun 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.95% | - |
| Jun 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.41% | - |
| Jun 11, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.48% | - |
| Jun 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.44% | 100 |
| Jun 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.05% | - |
| Jun 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.22% | 1 |
| Jun 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.87% | - |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.47% | 600 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | -2.07% | 600 |
| Jun 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.25 | -0.39% | 600 |
| Jun 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -0.59% | - |
| May 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.28 | -1.98% | - |
| May 28, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.35 | 0.91% | 454 |
| May 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -1.79% | - |
| May 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.38 | -2.15% | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | -0.70% | - |
| May 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.47 | 0.82% | - |
| May 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | 0.28% | - |
| May 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.44 | -1.78% | - |
| May 19, 2026 | 3.51 | 3.59 | 3.51 | 3.59 | 3.50 | 1.07% | 421 |
| May 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.46 | -3.56% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | -0.86% | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | 2.48% | - |
| May 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.53 | -1.60% | 1,066 |
| May 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.59 | 0.66% | - |