HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 3.600
+0.440 (13.92%)
Jun 3, 2026, 9:17 AM CET
FRA:HTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -10.73% | - |
| Jun 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -15.46% | - |
| May 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 31.85% | 500 |
| May 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| May 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| May 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.89% | - |
| May 6, 2026 | 3.60 | 4.00 | 3.60 | 3.60 | 3.60 | - | 551 |
| May 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -24.37% | - |
| May 4, 2026 | 3.60 | 4.76 | 3.60 | 4.76 | 4.76 | 32.22% | 303 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Apr 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | - |
| Apr 21, 2026 | 2.80 | 4.20 | 2.80 | 4.20 | 4.20 | 47.89% | 728 |
| Apr 20, 2026 | 3.16 | 3.16 | 2.84 | 2.84 | 2.84 | -19.32% | - |
| Apr 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -9.79% | - |
| Apr 15, 2026 | 3.08 | 4.30 | 3.08 | 3.88 | 3.88 | 13.45% | 1,946 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.42 | 3.42 | 3.42 | -3.93% | 1,810 |
| Apr 13, 2026 | 3.24 | 3.56 | 3.24 | 3.56 | 3.56 | -1.11% | 15 |
| Apr 10, 2026 | 2.84 | 3.60 | 2.84 | 3.60 | 3.60 | 28.57% | 390 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Apr 8, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Apr 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 7 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.68% | - |
| Apr 1, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -6.63% | 116 |
| Mar 31, 2026 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 7.10% | 310 |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | - |
| 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% | - |