HSBC Holdings plc (ETR:HBC1)
Germany
· Delayed Price · Currency is EUR 14.42
-0.34 (-2.30%)
At close: Mar 6, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.80 | 14.80 | 14.34 | 14.42 | 14.42 | -2.30% | 363,572 |
| Mar 5, 2026 | 14.84 | 15.12 | 14.70 | 14.76 | 14.76 | -0.67% | 294,057 |
| Mar 4, 2026 | 14.50 | 14.90 | 14.28 | 14.86 | 14.86 | 2.06% | 387,520 |
| Mar 3, 2026 | 14.98 | 14.98 | 14.36 | 14.56 | 14.56 | -4.71% | 252,157 |
| Mar 2, 2026 | 15.26 | 15.34 | 15.08 | 15.28 | 15.28 | -3.66% | 93,033 |
| Feb 27, 2026 | 15.98 | 16.12 | 15.76 | 15.86 | 15.86 | -1.00% | 52,269 |
| Feb 26, 2026 | 15.76 | 16.02 | 15.64 | 16.02 | 16.02 | 0.25% | 66,778 |
| Feb 25, 2026 | 15.60 | 15.98 | 15.50 | 15.98 | 15.98 | 7.97% | 155,011 |
| Feb 24, 2026 | 14.74 | 14.82 | 14.64 | 14.80 | 14.80 | -0.40% | 97,092 |
| Feb 23, 2026 | 14.78 | 15.08 | 14.78 | 14.86 | 14.86 | 0.13% | 35,168 |
| Feb 20, 2026 | 14.74 | 14.88 | 14.74 | 14.84 | 14.84 | 1.09% | 90,604 |
| Feb 19, 2026 | 14.92 | 14.94 | 14.64 | 14.68 | 14.68 | -1.61% | 298,775 |
| Feb 18, 2026 | 14.68 | 15.00 | 14.68 | 14.92 | 14.92 | 2.19% | 298,019 |
| Feb 17, 2026 | 14.38 | 14.60 | 14.36 | 14.60 | 14.60 | 1.11% | 31,564 |
| Feb 16, 2026 | 14.54 | 14.60 | 14.44 | 14.44 | 14.44 | 0.98% | 82,663 |
| Feb 13, 2026 | 14.68 | 14.70 | 14.04 | 14.30 | 14.30 | -1.92% | 249,145 |
| Feb 12, 2026 | 15.08 | 15.20 | 14.58 | 14.58 | 14.58 | -3.06% | 139,273 |
| Feb 11, 2026 | 15.08 | 15.16 | 14.88 | 15.04 | 15.04 | - | 68,647 |
| Feb 10, 2026 | 15.10 | 15.12 | 14.98 | 15.04 | 15.04 | -1.05% | 27,054 |
| Feb 9, 2026 | 15.04 | 15.20 | 14.88 | 15.20 | 15.20 | 0.80% | 65,610 |
| Feb 6, 2026 | 14.72 | 15.10 | 14.72 | 15.08 | 15.08 | 2.31% | 51,119 |
| Feb 5, 2026 | 15.04 | 15.14 | 14.64 | 14.74 | 14.74 | -2.77% | 68,488 |
| Feb 4, 2026 | 15.10 | 15.30 | 15.00 | 15.16 | 15.16 | 0.26% | 84,875 |
| Feb 3, 2026 | 15.12 | 15.12 | 14.98 | 15.12 | 15.12 | 0.27% | 47,311 |
| Feb 2, 2026 | 14.58 | 15.08 | 14.58 | 15.08 | 15.08 | 1.75% | 92,510 |
| Jan 30, 2026 | 14.70 | 14.84 | 14.70 | 14.82 | 14.82 | 1.23% | 32,320 |
| Jan 29, 2026 | 14.68 | 14.86 | 14.58 | 14.64 | 14.64 | 0.69% | 67,041 |
| Jan 28, 2026 | 14.72 | 14.72 | 14.46 | 14.54 | 14.54 | -0.95% | 80,125 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.58 | 14.68 | 14.68 | 2.23% | 55,379 |
| Jan 26, 2026 | 14.24 | 14.36 | 14.24 | 14.36 | 14.36 | 0.84% | 56,128 |
| Jan 23, 2026 | 14.24 | 14.32 | 14.20 | 14.24 | 14.24 | -0.42% | 90,235 |
| Jan 22, 2026 | 14.28 | 14.38 | 14.24 | 14.30 | 14.30 | 1.13% | 92,947 |
| Jan 21, 2026 | 14.08 | 14.14 | 13.90 | 14.14 | 14.14 | 0.14% | 65,793 |
| Jan 20, 2026 | 14.12 | 14.18 | 14.00 | 14.12 | 14.12 | -0.98% | 55,129 |
| Jan 19, 2026 | 14.06 | 14.30 | 14.06 | 14.26 | 14.26 | 0.14% | 45,533 |
| Jan 16, 2026 | 14.24 | 14.32 | 14.16 | 14.24 | 14.24 | -0.28% | 66,778 |
| Jan 15, 2026 | 14.20 | 14.32 | 14.14 | 14.28 | 14.28 | 2.00% | 24,368 |
| Jan 14, 2026 | 14.02 | 14.12 | 13.98 | 14.00 | 14.00 | -0.14% | 56,024 |
| Jan 13, 2026 | 13.94 | 14.06 | 13.94 | 14.02 | 14.02 | 0.86% | 38,525 |
| Jan 12, 2026 | 13.66 | 13.98 | 13.66 | 13.90 | 13.90 | 0.87% | 47,921 |
| Jan 9, 2026 | 13.80 | 13.82 | 13.70 | 13.78 | 13.78 | -0.14% | 43,431 |
| Jan 8, 2026 | 13.72 | 13.80 | 13.70 | 13.80 | 13.80 | 0.29% | 134,639 |
| Jan 7, 2026 | 14.02 | 14.02 | 13.76 | 13.76 | 13.76 | -2.13% | 169,278 |
| Jan 6, 2026 | 14.08 | 14.18 | 14.04 | 14.06 | 14.06 | 1.01% | 69,063 |
| Jan 5, 2026 | 13.74 | 13.96 | 13.74 | 13.92 | 13.92 | 1.46% | 84,781 |
| Jan 2, 2026 | 13.58 | 13.80 | 13.58 | 13.72 | 13.72 | 1.33% | 44,105 |
| Dec 30, 2025 | 13.46 | 13.56 | 13.46 | 13.54 | 13.54 | 0.89% | 13,910 |
| Dec 29, 2025 | 13.36 | 13.50 | 13.36 | 13.42 | 13.42 | -0.30% | 39,435 |
| Dec 23, 2025 | 13.40 | 13.52 | 13.36 | 13.46 | 13.46 | 0.45% | 75,170 |
| Dec 22, 2025 | 13.34 | 13.44 | 13.32 | 13.40 | 13.40 | 0.45% | 164,746 |
| Dec 19, 2025 | 13.14 | 13.34 | 13.14 | 13.34 | 13.34 | 1.37% | 67,247 |
| Dec 18, 2025 | 13.06 | 13.18 | 12.98 | 13.16 | 13.16 | 0.77% | 59,792 |
| Dec 17, 2025 | 13.00 | 13.24 | 13.00 | 13.06 | 13.06 | 2.51% | 147,146 |
| Dec 16, 2025 | 12.78 | 12.82 | 12.64 | 12.74 | 12.74 | -0.78% | 177,504 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.78 | 12.84 | 12.84 | 0.94% | 147,993 |
| Dec 12, 2025 | 12.88 | 12.98 | 12.66 | 12.72 | 12.72 | -0.31% | 118,398 |
| Dec 11, 2025 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | 0.79% | 370,378 |
| Dec 10, 2025 | 12.36 | 12.68 | 12.32 | 12.66 | 12.66 | 3.43% | 63,210 |
| Dec 9, 2025 | 12.16 | 12.24 | 12.14 | 12.24 | 12.24 | - | 54,135 |
| Dec 8, 2025 | 12.06 | 12.24 | 12.06 | 12.24 | 12.24 | 0.33% | 65,396 |
| Dec 5, 2025 | 12.28 | 12.38 | 12.20 | 12.20 | 12.20 | -1.29% | 556,624 |
| Dec 4, 2025 | 12.32 | 12.40 | 12.26 | 12.36 | 12.36 | 0.82% | 21,004 |
| Dec 3, 2025 | 12.34 | 12.36 | 12.26 | 12.26 | 12.26 | -1.13% | 44,975 |
| Dec 2, 2025 | 12.30 | 12.44 | 12.30 | 12.40 | 12.40 | 0.81% | 108,049 |
| Dec 1, 2025 | 12.22 | 12.36 | 12.22 | 12.30 | 12.30 | 0.33% | 188,592 |
| Nov 28, 2025 | 12.20 | 12.30 | 12.20 | 12.26 | 12.26 | 0.49% | 64,024 |
| Nov 27, 2025 | 12.14 | 12.22 | 12.14 | 12.20 | 12.20 | - | 20,605 |
| Nov 26, 2025 | 11.98 | 12.22 | 11.98 | 12.20 | 12.20 | 1.50% | 108,932 |
| Nov 25, 2025 | 12.04 | 12.06 | 11.92 | 12.02 | 12.02 | 0.67% | 27,629 |
| Nov 24, 2025 | 12.00 | 12.04 | 11.92 | 11.94 | 11.94 | 0.67% | 29,675 |
| Nov 21, 2025 | 11.74 | 11.86 | 11.74 | 11.86 | 11.86 | -0.50% | 55,253 |
| Nov 20, 2025 | 12.06 | 12.06 | 11.88 | 11.92 | 11.92 | - | 90,517 |
| Nov 19, 2025 | 11.96 | 12.02 | 11.90 | 11.92 | 11.92 | -0.83% | 73,846 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.86 | 12.02 | 12.02 | -3.22% | 172,224 |
| Nov 17, 2025 | 12.48 | 12.52 | 12.38 | 12.42 | 12.42 | -0.64% | 89,181 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.34 | 12.50 | 12.50 | -1.73% | 514,002 |
| Nov 13, 2025 | 12.70 | 12.78 | 12.68 | 12.72 | 12.72 | 0.16% | 461,302 |
| Nov 12, 2025 | 12.64 | 12.70 | 12.58 | 12.70 | 12.70 | 1.44% | 908,966 |
| Nov 11, 2025 | 12.52 | 12.56 | 12.44 | 12.52 | 12.52 | 0.97% | 535,526 |
| Nov 10, 2025 | 12.30 | 12.42 | 12.28 | 12.40 | 12.40 | 1.97% | 83,356 |
| Nov 7, 2025 | 12.32 | 12.36 | 12.16 | 12.16 | 12.16 | -1.46% | 59,792 |
| Nov 6, 2025 | 12.40 | 12.48 | 12.34 | 12.34 | 12.34 | -0.32% | 78,132 |
| Nov 5, 2025 | 12.14 | 12.38 | 12.14 | 12.38 | 12.29 | 1.48% | 96,701 |
| Nov 4, 2025 | 12.08 | 12.24 | 11.96 | 12.20 | 12.11 | -0.33% | 144,345 |
| Nov 3, 2025 | 12.14 | 12.24 | 12.12 | 12.24 | 12.15 | 0.99% | 341,338 |
| Oct 31, 2025 | 12.12 | 12.12 | 12.02 | 12.12 | 12.03 | -0.49% | 1,315,659 |
| Oct 30, 2025 | 12.02 | 12.22 | 12.00 | 12.18 | 12.09 | 0.16% | 189,577 |
| Oct 29, 2025 | 12.04 | 12.22 | 12.04 | 12.16 | 12.07 | 1.33% | 251,258 |
| Oct 28, 2025 | 11.82 | 12.00 | 11.76 | 12.00 | 11.92 | 3.99% | 912,968 |
| Oct 27, 2025 | 11.40 | 11.54 | 11.38 | 11.54 | 11.46 | - | 1,300,309 |
| Oct 24, 2025 | 11.46 | 11.54 | 11.40 | 11.54 | 11.46 | 0.87% | 554,387 |
| Oct 23, 2025 | 11.46 | 11.54 | 11.42 | 11.44 | 11.36 | -0.17% | 1,071,436 |
| Oct 22, 2025 | 11.40 | 11.50 | 11.40 | 11.46 | 11.38 | 0.35% | 303,787 |
| Oct 21, 2025 | 11.42 | 11.50 | 11.40 | 11.42 | 11.34 | 1.60% | 1,532,832 |
| Oct 20, 2025 | 11.26 | 11.36 | 11.16 | 11.24 | 11.16 | 1.26% | 1,461,710 |
| Oct 17, 2025 | 11.20 | 11.30 | 11.08 | 11.10 | 11.02 | -2.80% | 2,205,564 |
| Oct 16, 2025 | 11.42 | 11.50 | 11.38 | 11.42 | 11.34 | -0.35% | 950,388 |
| Oct 15, 2025 | 11.56 | 11.56 | 11.44 | 11.46 | 11.38 | -0.35% | 633,853 |
| Oct 14, 2025 | 11.32 | 11.54 | 11.32 | 11.50 | 11.42 | 0.35% | 667,113 |
| Oct 13, 2025 | 11.38 | 11.50 | 11.34 | 11.46 | 11.38 | 0.17% | 696,996 |