HTC Corporation (LUX:HTCCO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 5.55
+0.10 (1.83%)
At close: Jul 3, 2026
LUX:HTCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 9.48% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 0.87% | - |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2.68% | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -1.75% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| May 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -4.24% | - |
| May 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | - | - |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 2.61% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | - |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | - |
| May 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2.68% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -2.61% | - |
| May 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2.68% | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 9.80% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -2.86% | - |
| May 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 1.94% | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 3.00% | - |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -2.91% | - |
| May 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.98% | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -1.92% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | - | - |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 1.96% | - |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.99% | - |
| Apr 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.98% | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.99% | - |
| Apr 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -4.72% | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 0.95% | - |