HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Oct 26, 2026, 8:10 AM CET
FRA:HTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 150 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 150 |
| Oct 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -15.56% | 500 |
| Oct 19, 2026 | 3.78 | 4.50 | 3.78 | 4.50 | 4.50 | 17.80% | 373 |
| Oct 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Oct 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Oct 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 6, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.90 | -7.14% | 12 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Oct 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Sep 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Sep 22, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 16.48% | 1,475 |
| Sep 21, 2026 | 2.84 | 3.52 | 2.70 | 3.52 | 3.52 | -14.98% | 100 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Sep 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Aug 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| 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% | - |