HSBC Holdings plc (ETR:HBC1)
Germany
· Delayed Price · Currency is EUR 12.20
-0.16 (-1.29%)
Dec 5, 2025, 5:35 PM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.54 | 11.64 | 11.44 | 11.44 | 11.36 | -1.72% | 143,545 |
| Oct 9, 2025 | 11.50 | 11.84 | 11.44 | 11.64 | 11.56 | -5.52% | 1,511,693 |
| Oct 8, 2025 | 12.20 | 12.36 | 12.20 | 12.32 | 12.23 | 1.65% | 115,944 |
| Oct 7, 2025 | 12.20 | 12.24 | 12.10 | 12.12 | 12.03 | -0.66% | 859,095 |
| Oct 6, 2025 | 12.26 | 12.32 | 12.18 | 12.20 | 12.11 | -0.16% | 416,937 |
| Oct 3, 2025 | 12.12 | 12.26 | 12.12 | 12.22 | 12.13 | 1.50% | 278,416 |
| Oct 2, 2025 | 12.20 | 12.22 | 12.02 | 12.04 | 11.96 | -0.82% | 168,519 |
| Oct 1, 2025 | 12.02 | 12.18 | 11.98 | 12.14 | 12.05 | 0.83% | 211,939 |
| Sep 30, 2025 | 12.00 | 12.08 | 11.98 | 12.04 | 11.96 | 0.67% | 114,537 |
| Sep 29, 2025 | 11.98 | 12.10 | 11.96 | 11.96 | 11.88 | -0.17% | 327,283 |
| Sep 26, 2025 | 11.82 | 12.00 | 11.80 | 11.98 | 11.90 | 1.87% | 92,760 |
| Sep 25, 2025 | 11.80 | 11.84 | 11.72 | 11.76 | 11.68 | -1.51% | 980,698 |
| Sep 24, 2025 | 11.84 | 11.98 | 11.78 | 11.94 | 11.86 | -0.17% | 1,039,062 |
| Sep 23, 2025 | 11.88 | 12.02 | 11.88 | 11.96 | 11.88 | 0.50% | 638,398 |
| Sep 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.82 | 0.34% | 492,816 |
| Sep 19, 2025 | 11.76 | 11.88 | 11.72 | 11.86 | 11.78 | 0.51% | 250,179 |
| Sep 18, 2025 | 11.78 | 11.84 | 11.74 | 11.80 | 11.72 | 0.17% | 154,830 |
| Sep 17, 2025 | 11.64 | 11.80 | 11.62 | 11.78 | 11.70 | 1.38% | 118,458 |
| Sep 16, 2025 | 11.78 | 11.80 | 11.58 | 11.62 | 11.54 | -1.36% | 582,272 |
| Sep 15, 2025 | 11.76 | 11.80 | 11.74 | 11.78 | 11.70 | 0.34% | 630,497 |
| Sep 12, 2025 | 11.74 | 11.78 | 11.68 | 11.74 | 11.66 | -0.17% | 852,507 |
| Sep 11, 2025 | 11.66 | 11.76 | 11.62 | 11.76 | 11.68 | 1.20% | 1,168,824 |
| Sep 10, 2025 | 11.48 | 11.64 | 11.44 | 11.62 | 11.54 | 2.47% | 91,484 |
| Sep 9, 2025 | 11.20 | 11.36 | 11.20 | 11.34 | 11.26 | 1.07% | 40,413 |
| Sep 8, 2025 | 11.16 | 11.24 | 11.14 | 11.22 | 11.14 | 0.54% | 41,012 |
| Sep 5, 2025 | 11.26 | 11.40 | 11.12 | 11.16 | 11.08 | - | 462,495 |
| Sep 4, 2025 | 11.06 | 11.16 | 11.04 | 11.16 | 11.08 | 0.72% | 259,765 |
| Sep 3, 2025 | 10.94 | 11.10 | 10.94 | 11.08 | 11.00 | 1.28% | 60,292 |
| Sep 2, 2025 | 11.10 | 11.10 | 10.92 | 10.94 | 10.86 | -1.62% | 65,015 |
| Sep 1, 2025 | 11.02 | 11.12 | 11.02 | 11.12 | 11.04 | 1.09% | 14,651 |
| Aug 29, 2025 | 11.04 | 11.04 | 10.94 | 11.00 | 10.92 | -1.08% | 129,206 |
| Aug 28, 2025 | 11.12 | 11.16 | 11.08 | 11.12 | 11.04 | - | 188,693 |
| Aug 27, 2025 | 11.20 | 11.22 | 11.08 | 11.12 | 11.04 | -0.36% | 31,627 |
| Aug 26, 2025 | 11.18 | 11.18 | 11.04 | 11.16 | 11.08 | -0.71% | 62,835 |
| Aug 25, 2025 | 11.32 | 11.34 | 11.20 | 11.24 | 11.16 | - | 63,153 |
| Aug 22, 2025 | 11.28 | 11.30 | 11.22 | 11.24 | 11.16 | -0.18% | 92,506 |
| Aug 21, 2025 | 11.20 | 11.26 | 11.14 | 11.26 | 11.18 | 0.54% | 90,912 |
| Aug 20, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.12 | 1.63% | 99,171 |
| Aug 19, 2025 | 10.96 | 11.04 | 10.96 | 11.02 | 10.94 | 0.92% | 101,463 |
| Aug 18, 2025 | 10.88 | 10.92 | 10.82 | 10.92 | 10.84 | - | 87,301 |
| Aug 15, 2025 | 11.14 | 11.14 | 10.90 | 10.92 | 10.84 | -2.33% | 425,744 |
| Aug 14, 2025 | 11.00 | 11.18 | 10.98 | 11.18 | 11.10 | 0.54% | 102,633 |
| Aug 13, 2025 | 11.20 | 11.20 | 11.04 | 11.12 | 10.96 | 0.18% | 632,300 |
| Aug 12, 2025 | 11.08 | 11.14 | 11.04 | 11.10 | 10.94 | 0.36% | 937,990 |
| Aug 11, 2025 | 11.00 | 11.06 | 10.96 | 11.06 | 10.90 | 1.65% | 698,871 |
| Aug 8, 2025 | 10.78 | 10.92 | 10.78 | 10.88 | 10.72 | 0.37% | 71,034 |
| Aug 7, 2025 | 10.86 | 10.88 | 10.80 | 10.84 | 10.68 | 0.74% | 86,956 |
| Aug 6, 2025 | 10.74 | 10.80 | 10.68 | 10.76 | 10.60 | 0.75% | 222,269 |
| Aug 5, 2025 | 10.70 | 10.78 | 10.66 | 10.68 | 10.52 | - | 159,737 |
| Aug 4, 2025 | 10.60 | 10.70 | 10.60 | 10.68 | 10.52 | 1.14% | 89,123 |
| Aug 1, 2025 | 10.64 | 10.76 | 10.48 | 10.56 | 10.41 | -1.31% | 113,448 |
| Jul 31, 2025 | 10.74 | 10.80 | 10.66 | 10.70 | 10.54 | -0.56% | 163,736 |
| Jul 30, 2025 | 10.70 | 11.02 | 10.66 | 10.76 | 10.60 | -4.44% | 238,034 |
| Jul 29, 2025 | 11.16 | 11.34 | 11.14 | 11.26 | 11.10 | 1.44% | 71,377 |
| Jul 28, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 10.94 | 0.54% | 161,338 |
| Jul 25, 2025 | 11.02 | 11.06 | 11.00 | 11.04 | 10.88 | -0.72% | 803,388 |
| Jul 24, 2025 | 11.12 | 11.22 | 11.10 | 11.12 | 10.96 | 0.91% | 880,676 |
| Jul 23, 2025 | 10.94 | 11.04 | 10.88 | 11.02 | 10.86 | 0.73% | 305,656 |
| Jul 22, 2025 | 10.92 | 10.98 | 10.88 | 10.94 | 10.78 | 0.18% | 44,355 |
| Jul 21, 2025 | 10.82 | 10.92 | 10.80 | 10.92 | 10.76 | 1.11% | 186,723 |