HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 3.400
+0.260 (8.28%)
At close: Mar 26, 2026
FRA:HTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 8.28% | - |
| Mar 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.42% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -5.14% | 230 |
| Mar 23, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -11.17% | - |
| Mar 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.74% | - |
| Mar 17, 2026 | 4.00 | 4.00 | 3.56 | 3.56 | 3.56 | 2.30% | 220 |
| Mar 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | 270 |
| Mar 11, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 2,299 |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 9, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -19.55% | 19 |
| Mar 6, 2026 | 3.52 | 4.40 | 3.52 | 4.40 | 4.40 | 25.00% | 1,247 |
| Mar 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -17.81% | 1 |
| Feb 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 11.73% | 400 |
| Feb 26, 2026 | 3.50 | 4.20 | 3.50 | 3.92 | 3.92 | 12.00% | 1,000 |
| Feb 25, 2026 | 3.50 | 4.00 | 3.50 | 3.50 | 3.50 | 9.37% | 2,002 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -14.44% | - |
| Feb 23, 2026 | 3.48 | 3.74 | 3.48 | 3.74 | 3.74 | -16.89% | 969 |
| 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% | - |