Honda Motor Co., Ltd. (FRA:HDM)
Germany
· Delayed Price · Currency is EUR 8.31
-0.15 (-1.75%)
Last updated: Dec 5, 2025, 8:03 AM CET
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.00% | - |
| Dec 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.48% | - |
| Dec 2, 2025 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 1.17% | 2,300 |
| Dec 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.59% | 480 |
| Nov 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.80% | - |
| Nov 27, 2025 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.87% | 28 |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.70% | - |
| Nov 25, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.33% | 10 |
| Nov 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.29% | - |
| Nov 21, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | 2.37% | 38 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.40% | - |
| Nov 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.84% | - |
| Nov 18, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | 1,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 100 |
| Nov 14, 2025 | 8.56 | 8.79 | 8.56 | 8.79 | 8.79 | 0.02% | 38 |
| Nov 13, 2025 | 8.59 | 8.79 | 8.59 | 8.79 | 8.79 | 2.19% | 100 |
| Nov 12, 2025 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 2.21% | 147 |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.26% | - |
| Nov 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -3.47% | - |
| Nov 7, 2025 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | 0.21% | 1,730 |
| Nov 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.41% | - |
| Nov 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.20% | - |
| Nov 4, 2025 | 8.87 | 9.09 | 8.87 | 8.91 | 8.91 | -1.20% | 1,202 |
| Nov 3, 2025 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | 4.09% | 2,220 |
| Oct 31, 2025 | 8.65 | 8.71 | 8.65 | 8.66 | 8.66 | -1.88% | 4,980 |
| Oct 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.05% | - |
| Oct 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.12% | - |
| Oct 28, 2025 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 1.16% | 100 |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.21% | - |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.58% | 6 |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.69% | - |
| Oct 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.29% | - |
| Oct 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.02% | - |
| Oct 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.01% | - |
| Oct 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.41% | - |
| Oct 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.05% | - |
| Oct 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.60% | - |
| Oct 14, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% | - |
| Oct 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.33% | - |
| Oct 10, 2025 | 8.73 | 8.79 | 8.41 | 8.41 | 8.41 | -4.56% | 1,805 |
| Oct 9, 2025 | 8.71 | 8.82 | 8.71 | 8.82 | 8.82 | -3.40% | 361 |
| Oct 8, 2025 | 8.90 | 9.13 | 8.90 | 9.13 | 9.13 | -1.15% | 10 |
| Oct 7, 2025 | 8.97 | 9.23 | 8.97 | 9.23 | 9.23 | 3.41% | 100 |
| Oct 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.09% | - |
| Oct 3, 2025 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | 2.06% | 6 |
| Oct 2, 2025 | 8.63 | 8.76 | 8.62 | 8.76 | 8.76 | -0.59% | 300 |
| Oct 1, 2025 | 8.62 | 8.81 | 8.62 | 8.81 | 8.81 | 0.96% | 200 |
| Sep 30, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.24% | - |
| Sep 29, 2025 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -4.39% | 152 |
| Sep 26, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.13 | -0.49% | 1,020 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | 0.73% | - |
| Sep 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | -4.86% | - |
| Sep 23, 2025 | 9.48 | 9.79 | 9.48 | 9.79 | 9.58 | 1.49% | 230 |
| Sep 22, 2025 | 9.64 | 9.66 | 9.44 | 9.64 | 9.44 | 0.86% | 2,777 |
| Sep 19, 2025 | 9.53 | 9.56 | 9.50 | 9.56 | 9.36 | -0.50% | 550 |
| Sep 18, 2025 | 9.36 | 9.70 | 9.36 | 9.61 | 9.40 | 1.78% | 5,754 |
| Sep 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.24 | -2.38% | - |
| Sep 16, 2025 | 9.54 | 9.67 | 9.54 | 9.67 | 9.46 | 2.52% | 10 |
| Sep 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | -0.49% | - |
| Sep 12, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.28 | 0.13% | - |
| Sep 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.26 | -1.19% | - |
| Sep 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.38 | -1.54% | - |
| Sep 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.52 | 0.91% | - |
| Sep 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.44 | -0.17% | - |
| Sep 5, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.45 | 0.75% | - |
| Sep 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.38 | 1.61% | - |
| Sep 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.23 | -1.34% | - |
| Sep 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.36 | 0.10% | - |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | 0.84% | - |
| Aug 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.27 | -1.48% | - |
| Aug 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.41 | -1.33% | - |
| Aug 27, 2025 | 9.54 | 9.75 | 9.54 | 9.75 | 9.54 | 1.86% | 240 |
| Aug 26, 2025 | 9.59 | 9.59 | 9.57 | 9.57 | 9.36 | -1.48% | 63 |
| Aug 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.50 | 0.96% | - |
| Aug 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.41 | 0.17% | - |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | -2.00% | - |
| Aug 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.59 | 0.99% | 250 |
| Aug 19, 2025 | 9.54 | 9.70 | 9.54 | 9.70 | 9.50 | -0.51% | 2 |
| Aug 18, 2025 | 9.72 | 9.75 | 9.72 | 9.75 | 9.54 | 3.44% | 35 |
| Aug 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.23 | 0.79% | - |
| Aug 14, 2025 | 9.54 | 9.54 | 9.36 | 9.36 | 9.16 | -0.40% | 520 |
| Aug 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | - | - |
| Aug 12, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.19 | 1.84% | - |
| Aug 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | -0.09% | - |
| Aug 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.03 | 4.20% | - |
| Aug 7, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.67 | -6.38% | - |
| Aug 6, 2025 | 9.10 | 9.46 | 9.10 | 9.46 | 9.26 | 3.32% | 325 |
| Aug 5, 2025 | 9.00 | 9.16 | 9.00 | 9.16 | 8.96 | -0.22% | 20 |
| Aug 4, 2025 | 8.93 | 9.18 | 8.93 | 9.18 | 8.98 | 0.90% | 50 |
| Aug 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.90 | -0.20% | - |
| Jul 31, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.92 | -1.02% | - |
| Jul 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.01 | -1.39% | - |
| Jul 29, 2025 | 9.32 | 9.60 | 9.32 | 9.34 | 9.14 | -0.21% | 1,280 |
| Jul 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.16 | 1.15% | 50 |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.06 | -4.50% | - |
| Jul 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.48 | -0.78% | 500 |
| Jul 23, 2025 | 9.45 | 9.77 | 9.42 | 9.77 | 9.56 | 14.68% | 8,995 |
| Jul 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.33 | -0.37% | - |
| Jul 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | -1.29% | - |
| Jul 18, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.47 | - | 1,200 |