HTC Corporation (FRA:HTJ)
Germany
· Delayed Price · Currency is EUR 4.520
+0.140 (3.20%)
Dec 5, 2025, 10:30 AM CET
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Dec 3, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -13.73% | - |
| Dec 2, 2025 | 4.30 | 5.10 | 4.30 | 5.10 | 5.10 | 17.51% | 206 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Nov 28, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Nov 27, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | - |
| Nov 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.85% | - |
| Nov 25, 2025 | 4.32 | 5.10 | 4.32 | 4.32 | 4.32 | 1.89% | 239 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Nov 21, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -2.73% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Nov 19, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | - |
| Nov 18, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -5.58% | - |
| Nov 17, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.85% | 100 |
| Nov 14, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 1.73% | - |
| Nov 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -11.15% | - |
| Nov 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 22.64% | - |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Nov 10, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | - |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.12% | - |
| Nov 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Nov 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | 4 |
| Nov 4, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -4.17% | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Oct 31, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | - |
| Oct 30, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -2.10% | - |
| Oct 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Oct 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 27, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 1.68% | - |
| Oct 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Oct 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 21, 2025 | 4.90 | 5.70 | 4.90 | 4.92 | 4.92 | 2.07% | 102 |
| Oct 20, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 1.26% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 4.76 | 4.76 | 4.76 | -3.25% | 100 |
| Oct 16, 2025 | 4.92 | 5.70 | 4.92 | 4.92 | 4.92 | -1.60% | 74 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Oct 14, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -10.37% | - |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 6, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 1, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -10.48% | 3 |
| Sep 29, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 204 |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 100 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 100 |
| Sep 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 17, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 202 |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Sep 11, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 719 |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Sep 9, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -6.49% | 32 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | 13 |
| Sep 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 4, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 100 |
| Sep 3, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 1.99% | 3,524 |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 2,500 |
| Sep 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Aug 29, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 20.00% | 784 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 15 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.25 | 5.60 | 5.60 | -5.88% | 500 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Aug 20, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 6.78% | 593 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 25.53% | 100 |
| Aug 18, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 6.82% | 300 |
| Aug 15, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 10.00% | 9 |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 100 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jul 22, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.55% | 2,100 |
| Jul 21, 2025 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 8.91% | 2,354 |
| Jul 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |