Heritage Commerce Corp (FRA:XHC)
Germany · Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
At close: Feb 20, 2026
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Feb 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Feb 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Feb 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Feb 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 3.81% | - |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.89% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 10.42% | - |
| Jan 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | -14.29% | - |
| Jan 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -0.88% | - |
| Jan 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 5.61% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 13.23% | - |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -11.68% | - |
| Jan 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -1.83% | - |
| Jan 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 2.83% | - |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Jan 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 5.05% | - |
| Jan 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -1.00% | - |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -3.85% | - |
| Jan 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Jan 6, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.39 | 2.94% | 1,500 |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.99% | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -2.88% | - |
| Dec 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Dec 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 13.51% | - |
| Dec 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | -11.90% | - |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 2.94% | - |
| Dec 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Dec 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.99% | - |
| Dec 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 3.06% | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 1.03% | - |
| Dec 9, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.60 | - | - |
| Dec 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | 0.52% | - |