HTC Corporation (LUX:HTCCO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 9.20
0.00 (0.00%)
At close: Sep 18, 2025
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Sep 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| Sep 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Sep 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Sep 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Sep 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Sep 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Sep 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5.43% | - |
| Sep 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Sep 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Aug 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.75% | - |
| Aug 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Aug 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 9.74% | - |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Aug 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.03% | - |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Aug 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 10.22% | - |
| Aug 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.60% | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 9.65% | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Aug 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Aug 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Jul 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 8.74% | - |
| Jul 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |