HSBC Holdings plc (FRA:HBC1)
Germany
· Delayed Price · Currency is EUR 14.72
+0.02 (0.14%)
Mar 6, 2026, 1:54 PM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.80 | 14.94 | 14.72 | 14.72 | 14.72 | 0.14% | 11 |
| Mar 5, 2026 | 14.98 | 15.02 | 14.70 | 14.70 | 14.70 | -1.74% | 4,960 |
| Mar 4, 2026 | 14.26 | 14.96 | 14.26 | 14.96 | 14.96 | 3.03% | 2,855 |
| Mar 3, 2026 | 15.12 | 15.20 | 14.50 | 14.52 | 14.52 | -5.10% | 2,260 |
| Mar 2, 2026 | 15.22 | 15.34 | 15.18 | 15.30 | 15.30 | -3.16% | 5,241 |
| Feb 27, 2026 | 16.00 | 16.06 | 15.80 | 15.80 | 15.80 | -1.13% | 18,709 |
| Feb 26, 2026 | 15.80 | 15.98 | 15.72 | 15.98 | 15.98 | 2.83% | 8,931 |
| Feb 25, 2026 | 15.06 | 15.54 | 15.06 | 15.54 | 15.54 | 3.46% | 2,500 |
| Feb 24, 2026 | 14.88 | 15.02 | 14.70 | 15.02 | 15.02 | 0.67% | 3,341 |
| Feb 23, 2026 | 14.70 | 14.92 | 14.70 | 14.92 | 14.92 | 1.63% | 2,000 |
| Feb 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Feb 19, 2026 | 14.92 | 14.92 | 14.68 | 14.68 | 14.68 | -2.39% | 10,880 |
| Feb 18, 2026 | 14.62 | 15.04 | 14.62 | 15.04 | 15.04 | 2.73% | 740 |
| Feb 17, 2026 | 14.48 | 14.76 | 14.48 | 14.64 | 14.64 | 1.24% | 13,000 |
| Feb 16, 2026 | 14.28 | 14.60 | 14.28 | 14.46 | 14.46 | 2.70% | 2,335 |
| Feb 13, 2026 | 14.74 | 14.82 | 14.04 | 14.08 | 14.08 | -6.51% | 23,230 |
| Feb 12, 2026 | 14.96 | 15.16 | 14.96 | 15.06 | 15.06 | 0.27% | 3,832 |
| Feb 11, 2026 | 14.94 | 15.06 | 14.88 | 15.02 | 15.02 | -0.13% | 3,702 |
| Feb 10, 2026 | 15.14 | 15.14 | 15.04 | 15.04 | 15.04 | -0.27% | 1,675 |
| Feb 9, 2026 | 15.12 | 15.12 | 15.06 | 15.08 | 15.08 | 0.13% | 3,520 |
| Feb 6, 2026 | 14.44 | 15.06 | 14.44 | 15.06 | 15.06 | 2.59% | 2,135 |
| Feb 5, 2026 | 15.18 | 15.28 | 14.54 | 14.68 | 14.68 | -3.17% | 2,887 |
| Feb 4, 2026 | 15.04 | 15.26 | 15.02 | 15.16 | 15.16 | 0.93% | 4,355 |
| Feb 3, 2026 | 15.06 | 15.06 | 15.02 | 15.02 | 15.02 | - | 7,850 |
| Feb 2, 2026 | 14.60 | 15.12 | 14.60 | 15.02 | 15.02 | 1.35% | 6,081 |
| Jan 30, 2026 | 14.72 | 14.82 | 14.68 | 14.82 | 14.82 | 0.14% | 3,571 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.66 | 14.80 | 14.80 | 1.79% | 1,190 |
| Jan 28, 2026 | 14.68 | 14.82 | 14.52 | 14.54 | 14.54 | -1.49% | 4,496 |
| Jan 27, 2026 | 14.32 | 14.76 | 14.32 | 14.76 | 14.76 | 3.22% | 1,819 |
| Jan 26, 2026 | 14.18 | 14.32 | 14.18 | 14.30 | 14.30 | - | 150 |
| Jan 23, 2026 | 14.22 | 14.30 | 14.22 | 14.30 | 14.30 | 0.28% | 1,425 |
| Jan 22, 2026 | 14.16 | 14.38 | 14.16 | 14.26 | 14.26 | 0.85% | 2,154 |
| Jan 21, 2026 | 14.08 | 14.14 | 13.94 | 14.14 | 14.14 | -0.14% | 708 |
| Jan 20, 2026 | 14.10 | 14.16 | 14.04 | 14.16 | 14.16 | -0.56% | 1,080 |
| Jan 19, 2026 | 14.16 | 14.34 | 14.08 | 14.24 | 14.24 | 0.56% | 7,950 |
| Jan 16, 2026 | 14.22 | 14.34 | 14.16 | 14.16 | 14.16 | -0.70% | 1,400 |
| Jan 15, 2026 | 14.06 | 14.34 | 14.06 | 14.26 | 14.26 | 0.99% | 4,400 |
| Jan 14, 2026 | 13.98 | 14.12 | 13.98 | 14.12 | 14.12 | 0.86% | 100 |
| Jan 13, 2026 | 13.92 | 14.02 | 13.92 | 14.00 | 14.00 | 2.34% | 8,070 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.62 | 13.68 | 13.68 | 0.44% | 670 |
| Jan 9, 2026 | 13.88 | 13.88 | 13.62 | 13.62 | 13.62 | -1.16% | 10,650 |
| Jan 8, 2026 | 13.82 | 13.82 | 13.72 | 13.78 | 13.78 | -0.43% | 4,810 |
| Jan 7, 2026 | 13.92 | 13.96 | 13.84 | 13.84 | 13.84 | -2.26% | 2,362 |
| Jan 6, 2026 | 14.08 | 14.16 | 14.04 | 14.16 | 14.16 | 1.58% | 4,075 |
| Jan 5, 2026 | 13.76 | 13.94 | 13.74 | 13.94 | 13.94 | 1.90% | 7,871 |
| Jan 2, 2026 | 13.64 | 13.84 | 13.64 | 13.68 | 13.68 | 1.03% | 7,271 |
| Dec 30, 2025 | 13.46 | 13.54 | 13.46 | 13.54 | 13.54 | 0.45% | 1,350 |
| Dec 29, 2025 | 13.48 | 13.48 | 13.40 | 13.48 | 13.48 | 0.60% | 1,669 |
| Dec 23, 2025 | 13.34 | 13.44 | 13.34 | 13.40 | 13.40 | -0.15% | 2,789 |
| Dec 22, 2025 | 13.40 | 13.42 | 13.32 | 13.42 | 13.42 | 0.30% | 4,635 |
| Dec 19, 2025 | 13.12 | 13.38 | 13.12 | 13.38 | 13.38 | 1.52% | 1,503 |
| Dec 18, 2025 | 12.98 | 13.18 | 12.98 | 13.18 | 13.18 | 0.46% | 9,650 |
| Dec 17, 2025 | 12.72 | 13.22 | 12.72 | 13.12 | 13.12 | 3.14% | 1,038 |
| Dec 16, 2025 | 12.84 | 12.84 | 12.72 | 12.72 | 12.72 | -1.40% | 1,850 |
| Dec 15, 2025 | 12.74 | 12.90 | 12.74 | 12.90 | 12.90 | 0.16% | 640 |
| Dec 12, 2025 | 12.82 | 12.96 | 12.82 | 12.88 | 12.88 | 1.10% | 8,500 |
| Dec 11, 2025 | 12.54 | 12.74 | 12.54 | 12.74 | 12.74 | 1.76% | 5,499 |
| Dec 10, 2025 | 12.28 | 12.52 | 12.28 | 12.52 | 12.52 | 2.29% | 1,150 |
| Dec 9, 2025 | 12.14 | 12.24 | 12.12 | 12.24 | 12.24 | -0.33% | 316 |
| Dec 8, 2025 | 12.26 | 12.28 | 12.06 | 12.28 | 12.28 | -0.32% | 1,158 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.28 | 12.32 | 12.32 | -0.65% | 2,660 |
| 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 |