Hon Hai Precision Industry Co., Ltd. (FRA:HHP2)
Germany
· Delayed Price · Currency is EUR 12.40
-0.70 (-5.34%)
At close: Dec 5, 2025
FRA:HHP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 4.17% | 961 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -2.36% | 400 |
| Oct 8, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -2.31% | 125 |
| Oct 7, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 550 |
| Oct 6, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 1,701 |
| Oct 3, 2025 | 12.60 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 117 |
| Oct 2, 2025 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | - | 498 |
| Oct 1, 2025 | 11.70 | 12.90 | 11.70 | 12.90 | 12.90 | 4.88% | 2,000 |
| Sep 30, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | -4.65% | 224 |
| Sep 29, 2025 | 11.80 | 12.90 | 11.80 | 12.90 | 12.90 | 6.61% | 150 |
| Sep 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Sep 25, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 6.72% | 140 |
| Sep 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Sep 23, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 3.31% | 1,235 |
| Sep 22, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 89 |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Sep 17, 2025 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 3.31% | 276 |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | 1,125 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | - |
| Sep 12, 2025 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 7.83% | 460 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 10, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.54% | 460 |
| Sep 9, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 3.67% | - |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | - |
| Sep 4, 2025 | 10.90 | 11.90 | 10.90 | 11.90 | 11.90 | 12.26% | 200 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 500 |
| Sep 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.96% | - |
| Aug 29, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 1.77% | 500 |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Aug 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.02% | - |
| Aug 21, 2025 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 6.09% | 235 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | 45 |
| Aug 19, 2025 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | -1.59% | 75 |
| Aug 18, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 4.13% | 501 |
| Aug 15, 2025 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 2.54% | 100 |
| Aug 14, 2025 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 3.51% | 200 |
| Aug 13, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - | 25 |
| Aug 12, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 0.88% | 150 |
| Aug 11, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 3.67% | 7,000 |
| Aug 8, 2025 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 700 |
| Aug 7, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | 1,500 |
| Aug 6, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 8.08% | 200 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -6.60% | - |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 100 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 1,510 |
| Jul 31, 2025 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 1.98% | 686 |
| Jul 30, 2025 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 5.21% | 1,235 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Jul 24, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | 5.85% | 500 |
| Jul 23, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 1.08% | - |
| Jul 22, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | -1.59% | 8 |
| Jul 21, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | - | 30 |