Heritage Commerce Corp (FRA:XHC)
Germany · Delayed Price · Currency is EUR 9.80
-0.80 (-7.55%)
At close: Mar 27, 2026
FRA:XHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.55% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 2.91% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Mar 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 2.94% | - |
| Mar 12, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.09 | -0.97% | - |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -1.90% | - |
| Mar 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.89% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.93% | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -0.93% | - |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 0.93% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 1.90% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -7.08% | - |
| Feb 27, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.18 | 4.63% | 70 |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 1.89% | - |
| Feb 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -4.50% | - |
| Feb 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -0.89% | - |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -0.88% | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 0.89% | - |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | 0.90% | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | 0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - | - |
| Feb 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 1.85% | - |
| Feb 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -3.57% | - |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -0.88% | - |
| Feb 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 1.80% | - |
| Feb 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | - | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | 1.83% | - |
| Feb 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | - | - |
| Feb 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.68 | 3.81% | - |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 0.96% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | 0.97% | - |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | -0.96% | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -1.89% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | 10.42% | - |
| Jan 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | -14.29% | - |
| Jan 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | -0.88% | - |
| Jan 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | 5.61% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | 13.23% | - |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.26 | -11.68% | - |
| Jan 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | -1.83% | - |