Henderson Land Development Company Limited (FRA:HLD)
Germany
· Delayed Price · Currency is EUR 3.200
-0.060 (-1.84%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:HLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Dec 3, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.61% | 83 |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 28, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 138 |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Nov 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 20, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 2.45% | 300 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Nov 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 3 |
| Nov 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Nov 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 3, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.97% | 2,765 |
| Oct 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 23, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 13,100 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 9, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 32 |
| Oct 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Oct 6, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 2.68% | 1,000 |
| Oct 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Oct 2, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.33% | 748 |
| Oct 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Sep 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 4, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 981 |
| Sep 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | 0.68% | - |
| Sep 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Aug 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -0.68% | - |
| Aug 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -2.63% | - |
| Aug 27, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 2.98 | 1.33% | 200 |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 0.67% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -0.67% | - |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 0.67% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | - | - |
| Aug 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | 0.68% | - |
| Aug 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.33% | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -3.23% | - |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -0.64% | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 1.30% | - |
| Aug 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -0.65% | - |
| Aug 8, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.04 | - | 1,314 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 3.33% | - |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -1.32% | - |
| Aug 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 0.66% | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -0.66% | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -1.30% | - |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | 0.65% | - |
| Jul 30, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.00 | 0.66% | 650 |
| Jul 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 1.33% | - |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 2.74% | - |
| Jul 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | - |
| Jul 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | - | - |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 1.39% | - |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 0.70% | - |