HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Feb 20, 2026, 7:34 PM CET
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.70 | 4.50 | 3.70 | 4.50 | 4.50 | 28.57% | 250 |
| Feb 19, 2026 | 4.54 | 4.54 | 3.50 | 3.50 | 3.50 | -25.21% | 4,000 |
| Feb 18, 2026 | 3.60 | 4.68 | 3.60 | 4.68 | 4.68 | 17.00% | 200 |
| Feb 17, 2026 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 3.09% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 3.88 | 3.88 | 3.88 | -19.17% | - |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 800 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Feb 11, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 100 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| Feb 5, 2026 | 4.16 | 4.58 | 4.16 | 4.58 | 4.58 | 21.16% | 630 |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | - |
| Feb 3, 2026 | 3.50 | 4.24 | 3.50 | 4.20 | 4.20 | 17.98% | 600 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.56 | 3.56 | 3.56 | -19.09% | - |
| 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% | - |