HTC Corporation (LUX:HTCCO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 5.05
+0.05 (1.00%)
At close: Aug 14, 2026
LUX:HTCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Aug 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Aug 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Aug 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Jul 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.56% | - |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jul 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Jul 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Jul 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jul 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Jun 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.30% | - |
| Jun 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 9.25% | - |
| Jun 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -2.50% | - |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 7.14% | - |
| Jun 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -4.27% | - |
| Jun 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 7.34% | - |
| Jun 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 2.83% | - |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - | - |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -2.75% | - |
| Jun 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -7.69% | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -3.31% | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -4.72% | - |