HTC Corporation (LUX:HTCCO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 8.00
+0.15 (1.91%)
At close: Aug 22, 2025
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jul 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jun 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jun 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Jun 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Jun 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jun 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |