Hon Hai Precision Industry Co., Ltd. (FRA:HHP2)
Germany
· Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
Last updated: Mar 9, 2026, 10:23 AM CET
FRA:HHP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | - | -0.87% | - |
| Mar 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Mar 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -9.38% | - |
| Mar 4, 2026 | 11.50 | 12.80 | 11.50 | 12.80 | 12.80 | 4.07% | 1,588 |
| Mar 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Mar 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.62% | 400 |
| Feb 27, 2026 | 12.40 | 13.60 | 12.40 | 13.60 | 13.60 | 2.26% | 190 |
| Feb 26, 2026 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -17.90% | 901 |
| Feb 25, 2026 | 12.90 | 16.20 | 12.90 | 16.20 | 16.20 | 26.56% | 4,349 |
| Feb 24, 2026 | 11.90 | 12.80 | 11.90 | 12.80 | 12.80 | 4.07% | 232 |
| Feb 23, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 1.65% | 4,758 |
| Feb 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Feb 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Feb 12, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 6.09% | 300 |
| Feb 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Feb 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 6, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | -0.87% | - |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Feb 3, 2026 | 11.30 | 12.00 | 11.00 | 11.30 | 11.30 | -0.88% | 3,970 |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.56% | - |
| Jan 29, 2026 | 11.30 | 12.50 | 11.30 | 12.20 | 12.20 | -0.81% | 110 |
| Jan 28, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 4.24% | 4 |
| Jan 27, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | -1.67% | - |
| Jan 26, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 3.45% | 650 |
| Jan 23, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -3.33% | 300 |
| Jan 22, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 400 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jan 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jan 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 888 |
| Jan 16, 2026 | 12.30 | 12.80 | 12.30 | 12.50 | 12.50 | 2.46% | 947 |
| Jan 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Jan 9, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -4.58% | 620 |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | 1,000 |
| Jan 7, 2026 | 12.80 | 13.60 | 12.70 | 13.60 | 13.60 | 10.57% | 1,110 |
| Jan 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jan 5, 2026 | 12.40 | 13.30 | 12.40 | 12.80 | 12.80 | 5.79% | 1,000 |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Dec 30, 2025 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 4.88% | 24 |
| Dec 29, 2025 | 12.00 | 13.00 | 12.00 | 12.30 | 12.30 | -3.15% | 174 |
| Dec 23, 2025 | 11.60 | 12.70 | 11.60 | 12.70 | 12.70 | 5.83% | 24 |
| Dec 22, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 122 |
| Dec 19, 2025 | 11.50 | 12.50 | 11.50 | 11.70 | 11.70 | 1.74% | 434 |
| Dec 18, 2025 | 11.30 | 12.10 | 11.30 | 11.50 | 11.50 | -2.54% | 244 |
| Dec 17, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 0.85% | 988 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 11 |
| Dec 15, 2025 | 11.70 | 12.30 | 11.70 | 11.90 | 11.90 | -4.03% | 239 |
| Dec 12, 2025 | 12.00 | 13.00 | 12.00 | 12.40 | 12.40 | 2.48% | 20 |
| Dec 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -9.02% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | 2,462 |
| Dec 9, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | -1.49% | 1,500 |
| Dec 8, 2025 | 12.30 | 13.50 | 12.30 | 13.40 | 13.40 | 8.06% | 1,020 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Dec 4, 2025 | 12.10 | 13.10 | 12.10 | 13.10 | 13.10 | 10.08% | 200 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 2, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 620 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.15% | 325 |
| Nov 26, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 11.11% | 150 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | 100 |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 19, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 75 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 14, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -5.07% | 500 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Nov 12, 2025 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | 5.88% | 20 |
| Nov 11, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | -2.86% | 100 |
| Nov 10, 2025 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 6.87% | 460 |
| Nov 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Nov 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Nov 5, 2025 | 13.30 | 14.30 | 13.30 | 13.80 | 13.80 | 2.99% | 614 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -9.46% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | 200 |
| Oct 31, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 130 |
| Oct 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 28, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | 3,499 |
| Oct 27, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 8.59% | 148 |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.57% | - |
| Oct 23, 2025 | 12.80 | 14.00 | 12.80 | 14.00 | 14.00 | 3.70% | 200 |
| Oct 22, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | -4.26% | 215 |
| Oct 21, 2025 | 12.90 | 14.10 | 12.90 | 14.10 | 14.10 | 6.82% | 500 |
| Oct 20, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 9.09% | 1,900 |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Oct 16, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.46% | 120 |
| Oct 15, 2025 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 6.09% | 700 |
| Oct 14, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -8.00% | 874 |