Heritage Commerce Corp (FRA:XHC)
Germany · Delayed Price · Currency is EUR 9.45
+0.05 (0.53%)
At close: Nov 28, 2025
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Nov 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Nov 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Nov 11, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 5.62% | 52 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 0.55% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | 7.06% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -5.03% | - |
| Oct 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | 0.56% | - |
| Oct 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -1.66% | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | 0.56% | - |
| Oct 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | - | - |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | 8.43% | - |
| Oct 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -1.19% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Oct 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 0.60% | - |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | 3.70% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | 1.89% | - |
| Oct 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -4.79% | - |
| Oct 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -2.34% | - |
| Oct 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 3.64% | - |
| Oct 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 2.48% | - |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | -3.01% | - |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -0.60% | - |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -0.60% | - |
| Oct 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 1.20% | - |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 0.60% | - |
| Oct 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - | - |
| Oct 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | -1.19% | - |
| Oct 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | - | - |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -1.75% | - |
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - | - |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 0.59% | - |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 3.66% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -3.53% | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -2.30% | - |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |