HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 4.220
+0.360 (9.33%)
At close: Aug 26, 2026
FRA:HTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 9.33% | - |
| Aug 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -8.53% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 19, 2026 | 3.72 | 4.22 | 3.72 | 4.20 | 4.20 | 12.30% | 1,111 |
| Aug 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 13, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.61% | - |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Aug 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Aug 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jul 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 41 |
| Jul 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jul 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Jul 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.22% | - |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jul 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Jul 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -5.49% | - |
| Jul 1, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | - |
| Jun 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Jun 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jun 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 22, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 111 |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jun 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |