HSBC Holdings plc (FRA:HBC2)
Germany
· Delayed Price · Currency is EUR 73.50
-0.50 (-0.68%)
At close: Mar 6, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | 100 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.33% | - |
| Mar 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | 42 |
| Feb 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Feb 25, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 78.00 | 6.85% | 260 |
| Feb 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Feb 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Feb 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| Feb 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Feb 2, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 2.05% | 400 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jan 29, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 93 |
| Jan 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Jan 16, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | 60 |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jan 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jan 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 8, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 10 |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jan 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jan 5, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 5.26% | 200 |
| Jan 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Dec 29, 2025 | 65.50 | 67.50 | 65.50 | 67.00 | 67.00 | 0.75% | 121 |
| Dec 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Dec 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 150 |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Dec 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Dec 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 400 |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 1, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 280 |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Nov 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Nov 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Nov 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Nov 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Nov 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | 0.83% | - |
| Nov 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | - | - |
| Nov 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | -1.63% | - |
| Nov 3, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.07 | 2.50% | 16 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | - | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 0.84% | - |
| Oct 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.08 | 3.48% | - |
| Oct 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.10 | 0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | - | 80 |
| Oct 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | - | - |
| Oct 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Oct 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 0.89% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -0.88% | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 2.73% | - |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -5.17% | 500 |