HSBC Holdings plc (FRA:HBC1)
Germany
· Delayed Price · Currency is EUR 12.30
+0.04 (0.33%)
Last updated: Dec 4, 2025, 3:51 PM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 100 |
| Dec 3, 2025 | 12.44 | 12.44 | 12.30 | 12.30 | 12.30 | -0.81% | 81 |
| Dec 2, 2025 | 12.28 | 12.46 | 12.28 | 12.40 | 12.40 | 0.98% | 4,332 |
| Dec 1, 2025 | 12.22 | 12.30 | 12.22 | 12.28 | 12.28 | 1.15% | 9,550 |
| Nov 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.49% | - |
| Nov 27, 2025 | 12.28 | 12.30 | 12.20 | 12.20 | 12.20 | -0.97% | 215 |
| Nov 26, 2025 | 11.92 | 12.32 | 11.92 | 12.32 | 12.32 | 3.18% | 1,065 |
| Nov 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Nov 24, 2025 | 11.92 | 11.98 | 11.92 | 11.98 | 11.98 | 1.70% | 2,050 |
| Nov 21, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | -1.83% | 400 |
| Nov 20, 2025 | 11.90 | 12.00 | 11.88 | 12.00 | 12.00 | -0.17% | 3,601 |
| Nov 19, 2025 | 11.94 | 12.02 | 11.94 | 12.02 | 12.02 | - | 305 |
| Nov 18, 2025 | 12.26 | 12.26 | 12.00 | 12.02 | 12.02 | -3.22% | 4,320 |
| Nov 17, 2025 | 12.42 | 12.50 | 12.42 | 12.42 | 12.42 | -0.32% | 450 |
| Nov 14, 2025 | 12.66 | 12.66 | 12.36 | 12.46 | 12.46 | -1.74% | 4,435 |
| Nov 13, 2025 | 12.70 | 12.76 | 12.60 | 12.68 | 12.68 | 0.63% | 557 |
| Nov 12, 2025 | 12.54 | 12.68 | 12.54 | 12.60 | 12.60 | 0.64% | 8,407 |
| Nov 11, 2025 | 12.58 | 12.58 | 12.44 | 12.52 | 12.52 | -1.11% | 563 |
| Nov 10, 2025 | 12.34 | 12.66 | 12.32 | 12.66 | 12.66 | 4.11% | 5,020 |
| Nov 7, 2025 | 12.46 | 12.46 | 12.16 | 12.16 | 12.16 | -1.14% | 5,250 |
| Nov 6, 2025 | 12.24 | 12.40 | 12.24 | 12.30 | 12.30 | -0.16% | 1,010 |
| Nov 5, 2025 | 12.14 | 12.32 | 12.14 | 12.32 | 12.23 | 1.48% | 1,800 |
| Nov 4, 2025 | 12.10 | 12.14 | 12.04 | 12.14 | 12.05 | -1.30% | 800 |
| Nov 3, 2025 | 11.98 | 12.30 | 11.96 | 12.30 | 12.21 | 2.33% | 2,701 |
| Oct 31, 2025 | 12.10 | 12.10 | 12.02 | 12.02 | 11.93 | -1.31% | 1,170 |
| Oct 30, 2025 | 12.02 | 12.18 | 12.02 | 12.18 | 12.09 | 0.66% | 370 |
| Oct 29, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | 12.01 | 0.67% | 222 |
| Oct 28, 2025 | 11.64 | 12.02 | 11.64 | 12.02 | 11.93 | 4.52% | 6,300 |
| Oct 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.42 | 0.70% | 5,536 |
| Oct 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.34 | 0.18% | 45 |
| Oct 23, 2025 | 11.46 | 11.50 | 11.40 | 11.40 | 11.32 | 0.35% | 7,710 |
| Oct 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.28 | -0.70% | - |
| Oct 21, 2025 | 11.36 | 11.48 | 11.36 | 11.44 | 11.36 | 2.33% | 7,600 |
| Oct 20, 2025 | 11.14 | 11.30 | 11.14 | 11.18 | 11.10 | 0.54% | 2,159 |
| Oct 17, 2025 | 11.24 | 11.32 | 11.10 | 11.12 | 11.04 | -2.97% | 30,753 |
| Oct 16, 2025 | 11.38 | 11.46 | 11.38 | 11.46 | 11.38 | 0.35% | 2,672 |
| Oct 15, 2025 | 11.46 | 11.60 | 11.42 | 11.42 | 11.34 | -0.35% | 1,505 |
| Oct 14, 2025 | 11.32 | 11.50 | 11.32 | 11.46 | 11.38 | 0.17% | 1,093 |
| Oct 13, 2025 | 11.58 | 11.58 | 11.38 | 11.44 | 11.36 | -0.52% | 2,782 |
| Oct 10, 2025 | 11.60 | 11.62 | 11.50 | 11.50 | 11.42 | -1.71% | 7,754 |
| Oct 9, 2025 | 11.40 | 11.80 | 11.40 | 11.70 | 11.62 | -5.49% | 13,357 |
| Oct 8, 2025 | 12.04 | 12.38 | 12.04 | 12.38 | 12.29 | 2.65% | 909 |
| Oct 7, 2025 | 12.12 | 12.26 | 12.06 | 12.06 | 11.97 | -1.31% | 3,950 |
| Oct 6, 2025 | 12.28 | 12.34 | 12.20 | 12.22 | 12.13 | 0.83% | 2,941 |
| Oct 3, 2025 | 12.02 | 12.12 | 12.02 | 12.12 | 12.03 | -0.66% | 100 |
| Oct 2, 2025 | 12.14 | 12.20 | 12.14 | 12.20 | 12.11 | - | 125 |
| Oct 1, 2025 | 12.06 | 12.20 | 12.06 | 12.20 | 12.11 | 0.99% | 930 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.96 | 12.08 | 11.99 | - | 28,230 |
| Sep 29, 2025 | 12.00 | 12.08 | 12.00 | 12.08 | 11.99 | 0.83% | 25 |
| Sep 26, 2025 | 11.78 | 11.98 | 11.78 | 11.98 | 11.89 | 1.53% | 875 |
| Sep 25, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.72 | -0.67% | 500 |
| Sep 24, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.80 | -0.83% | 100 |
| Sep 23, 2025 | 11.84 | 12.00 | 11.84 | 11.98 | 11.89 | 1.18% | 1,992 |
| Sep 22, 2025 | 11.82 | 11.86 | 11.76 | 11.84 | 11.76 | 0.68% | 6,121 |
| Sep 19, 2025 | 11.82 | 11.82 | 11.76 | 11.76 | 11.68 | -1.18% | 700 |
| Sep 18, 2025 | 11.74 | 11.90 | 11.72 | 11.90 | 11.82 | 2.06% | 3,811 |
| Sep 17, 2025 | 11.58 | 11.72 | 11.58 | 11.66 | 11.58 | - | 2,450 |
| Sep 16, 2025 | 11.76 | 11.86 | 11.66 | 11.66 | 11.58 | -1.35% | 1,933 |
| Sep 15, 2025 | 11.66 | 11.82 | 11.66 | 11.82 | 11.74 | 1.03% | 4,032 |
| Sep 12, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.62 | - | 100 |
| Sep 11, 2025 | 11.70 | 11.70 | 11.66 | 11.70 | 11.62 | 1.92% | 6,572 |
| Sep 10, 2025 | 11.38 | 11.54 | 11.38 | 11.48 | 11.40 | 2.32% | 1,990 |
| Sep 9, 2025 | 11.10 | 11.22 | 11.10 | 11.22 | 11.14 | 0.36% | 1,425 |
| Sep 8, 2025 | 11.38 | 11.38 | 11.16 | 11.18 | 11.10 | -1.24% | 920 |
| Sep 5, 2025 | 11.20 | 11.40 | 11.20 | 11.32 | 11.24 | 0.53% | 1,860 |
| Sep 4, 2025 | 11.02 | 11.26 | 11.02 | 11.26 | 11.18 | 1.62% | 910 |
| Sep 3, 2025 | 10.82 | 11.08 | 10.82 | 11.08 | 11.00 | 1.65% | 2,050 |
| Sep 2, 2025 | 11.06 | 11.06 | 10.90 | 10.90 | 10.82 | -1.80% | 30 |
| Sep 1, 2025 | 11.08 | 11.20 | 11.00 | 11.10 | 11.02 | 0.91% | 860 |
| Aug 29, 2025 | 11.12 | 11.12 | 10.98 | 11.00 | 10.92 | -0.54% | 4,700 |
| Aug 28, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 10.98 | -1.07% | 1,898 |
| Aug 27, 2025 | 11.24 | 11.24 | 11.18 | 11.18 | 11.10 | -0.53% | 500 |
| Aug 26, 2025 | 11.12 | 11.24 | 11.12 | 11.24 | 11.16 | -0.71% | 600 |
| Aug 25, 2025 | 11.24 | 11.32 | 11.18 | 11.32 | 11.24 | 0.18% | 4,311 |
| Aug 22, 2025 | 11.20 | 11.36 | 11.20 | 11.30 | 11.22 | 0.71% | 1,670 |
| Aug 21, 2025 | 11.18 | 11.22 | 11.16 | 11.22 | 11.14 | 1.08% | 2,197 |
| Aug 20, 2025 | 10.94 | 11.12 | 10.94 | 11.10 | 11.02 | 2.40% | 210 |
| Aug 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.76 | -1.28% | - |
| Aug 18, 2025 | 11.00 | 11.00 | 10.82 | 10.98 | 10.90 | -1.44% | 2,006 |
| Aug 15, 2025 | 11.16 | 11.16 | 11.10 | 11.14 | 11.06 | -0.54% | 3,000 |
| Aug 14, 2025 | 10.84 | 11.20 | 10.84 | 11.20 | 11.12 | 0.36% | 2,053 |
| Aug 13, 2025 | 11.08 | 11.16 | 11.08 | 11.16 | 11.00 | -0.36% | 1,000 |
| Aug 12, 2025 | 11.04 | 11.22 | 11.04 | 11.20 | 11.04 | 0.90% | 2,500 |
| Aug 11, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 10.94 | 2.59% | 10,060 |
| Aug 8, 2025 | 10.76 | 10.86 | 10.76 | 10.82 | 10.66 | - | 1,000 |
| Aug 7, 2025 | 10.88 | 10.88 | 10.82 | 10.82 | 10.66 | -0.92% | 966 |
| Aug 6, 2025 | 10.78 | 10.92 | 10.78 | 10.92 | 10.76 | 1.87% | 250 |
| Aug 5, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | 10.56 | 0.56% | 220 |
| Aug 4, 2025 | 10.58 | 10.66 | 10.58 | 10.66 | 10.50 | -0.56% | 1,500 |
| Aug 1, 2025 | 10.64 | 10.72 | 10.64 | 10.72 | 10.56 | -0.37% | 500 |
| Jul 31, 2025 | 10.74 | 10.82 | 10.74 | 10.76 | 10.60 | -1.28% | 5,631 |
| Jul 30, 2025 | 10.88 | 10.96 | 10.88 | 10.90 | 10.74 | -2.15% | 15,300 |
| Jul 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.98 | -0.18% | - |
| Jul 28, 2025 | 11.16 | 11.16 | 11.08 | 11.16 | 11.00 | 0.90% | 4,850 |
| Jul 25, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 10.90 | -0.54% | 301 |
| Jul 24, 2025 | 11.06 | 11.20 | 11.06 | 11.12 | 10.96 | 1.09% | 4,026 |
| Jul 23, 2025 | 10.88 | 11.00 | 10.88 | 11.00 | 10.84 | 0.36% | 22,050 |
| Jul 22, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.80 | 0.55% | 1,800 |
| Jul 21, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.74 | 0.55% | 7,020 |
| Jul 18, 2025 | 10.78 | 10.84 | 10.78 | 10.84 | 10.68 | 0.18% | 500 |