The Hongkong and Shanghai Hotels, Limited (FRA:HSG)
Germany · Delayed Price · Currency is EUR 0.5550
-0.0050 (-0.89%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:HSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Jun 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Jun 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Jun 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.13% | - |
| Jun 22, 2026 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 9.82% | 3,200 |
| Jun 19, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Jun 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.80% | - |
| Jun 17, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 9.65% | 9,483 |
| Jun 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Jun 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Jun 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Jun 11, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | - |
| Jun 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -8.40% | - |
| Jun 9, 2026 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 4.80% | 1,235 |
| Jun 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 3, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 800 |
| Jun 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| May 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.82% | - |
| May 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,000 |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.94% | - |
| May 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| May 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| May 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| May 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.25% | - |
| May 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| May 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| May 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Apr 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Apr 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Apr 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Apr 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Apr 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |