Hon Hai Precision Industry Co., Ltd. (FRA:HHP2)
Germany
· Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:05 AM CET
FRA:HHP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Apr 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Apr 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Apr 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Apr 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 9.26% | 500 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 350 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Apr 15, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 5.71% | - |
| Apr 14, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -7.08% | 185 |
| Apr 13, 2026 | 10.10 | 11.30 | 10.10 | 11.30 | 11.30 | 10.78% | 494 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.91% | - |
| Apr 1, 2026 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 11.00% | 1,500 |
| Mar 31, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -3.85% | 110 |
| Mar 30, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -3.70% | 100 |
| Mar 27, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | - | - |
| Mar 26, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 1.89% | - |
| Mar 25, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | 20 |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 23, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | - | 614 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Mar 19, 2026 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -4.46% | 25 |
| Mar 18, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | - |
| Mar 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 500 |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Mar 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Mar 11, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 7.41% | 110 |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Mar 9, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | -0.87% | 386 |
| 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% | - |