HTC Corporation (LUX:HTCCO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 5.45
+0.15 (2.83%)
At close: Jun 12, 2026
LUX:HTCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Jun 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 9.48% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| May 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| May 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| May 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| May 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Apr 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Apr 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Apr 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |