HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 4.400
+0.400 (10.00%)
At close: Jan 30, 2026
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 200 |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Jan 28, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -10.00% | - |
| Jan 27, 2026 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | 0.88% | 650 |
| Jan 26, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | -4.20% | 404 |
| Jan 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 20.00% | - |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jan 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.64% | 35 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | - |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jan 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Jan 5, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Jan 2, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 75 |
| Dec 30, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| Dec 29, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Dec 22, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 1.39% | - |
| Dec 19, 2025 | 4.28 | 5.05 | 4.28 | 4.32 | 4.32 | 1.41% | 133 |
| Dec 18, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -1.84% | 101 |
| Dec 17, 2025 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | - | 500 |
| Dec 16, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | -1.81% | - |
| Dec 15, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Dec 12, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Dec 11, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Dec 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | 11 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Dec 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.20% | 59 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Dec 3, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -13.73% | - |
| Dec 2, 2025 | 4.30 | 5.10 | 4.30 | 5.10 | 5.10 | 17.51% | 206 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Nov 28, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Nov 27, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | - |
| Nov 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.85% | - |
| Nov 25, 2025 | 4.32 | 5.10 | 4.32 | 4.32 | 4.32 | 1.89% | 239 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Nov 21, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -2.73% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Nov 19, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | - |
| Nov 18, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -5.58% | - |
| Nov 17, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.85% | 100 |