HTC Corporation (FRA:HTJ)
Germany · Delayed Price · Currency is EUR 3.860
+0.260 (7.22%)
Jul 17, 2026, 9:53 AM CET
FRA:HTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jun 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Jun 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jun 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jun 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 19.86% | - |
| Jun 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -18.89% | - |
| Jun 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 13.92% | - |
| 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 | - | - |