HSBC Holdings plc (FRA:HBC2)
Germany
· Delayed Price · Currency is EUR 76.00
+0.50 (0.66%)
At close: Apr 28, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Apr 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Apr 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Apr 22, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 2 |
| Apr 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Apr 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 83 |
| Apr 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 1 |
| Apr 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Apr 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Apr 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Apr 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Apr 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 200 |
| Apr 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Mar 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Mar 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Mar 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Mar 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -0.68% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | - | - |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | 3.52% | - |
| Mar 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -3.40% | - |
| Mar 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.54 | -0.68% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.03 | 4.23% | 100 |
| Mar 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -5.33% | - |
| Mar 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | -3.85% | - |
| Mar 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.92 | -1.89% | 42 |
| Feb 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.38 | 1.27% | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.41 | 0.64% | - |
| Feb 25, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 75.92 | 6.85% | 260 |
| Feb 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | - | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | - | - |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -2.01% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 72.51 | 2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | 2.82% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.11 | -0.70% | - |
| Feb 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.59 | -2.05% | - |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -2.67% | - |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | 1.35% | - |
| Feb 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.03 | -1.33% | - |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | - | - |
| Feb 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | 2.74% | - |
| Feb 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -3.31% | - |
| Feb 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 73.49 | 0.67% | - |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | - | - |
| Feb 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.00 | 0.67% | - |
| Feb 2, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 72.51 | 2.05% | 400 |
| Jan 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | -0.68% | - |
| Jan 29, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 71.54 | 0.68% | 93 |
| Jan 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.05 | 2.10% | - |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 69.59 | 1.42% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.62 | - | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.62 | - | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.62 | 0.71% | - |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.13 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.13 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.13 | -2.78% | - |
| Jan 16, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 70.08 | 2.86% | 60 |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.13 | 0.72% | - |
| Jan 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.65 | 0.72% | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.16 | 1.47% | - |
| Jan 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.19 | -1.45% | - |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.16 | - | - |
| Jan 8, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 67.16 | - | 10 |
| Jan 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.16 | -0.72% | - |
| Jan 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.65 | -0.71% | - |
| Jan 5, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 68.13 | 5.26% | 200 |
| Jan 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 64.73 | -0.75% | - |
| Dec 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.21 | - | - |
| Dec 29, 2025 | 65.50 | 67.50 | 65.50 | 67.00 | 65.21 | 0.75% | 121 |
| Dec 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 64.73 | 0.76% | - |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.24 | 0.76% | - |
| Dec 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 63.75 | 1.55% | 150 |
| Dec 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 62.78 | 1.57% | - |
| Dec 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.81 | - | - |
| Dec 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.81 | - | - |
| Dec 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.81 | - | - |
| Dec 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.81 | 1.60% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 60.83 | 3.31% | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 58.89 | - | - |
| Dec 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 58.89 | - | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 58.89 | -1.63% | - |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.86 | 1.65% | - |
| Dec 4, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 58.89 | -1.63% | 400 |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.86 | 0.82% | - |
| Dec 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.37 | - | - |
| Dec 1, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 59.37 | 0.83% | 280 |