HSBC Holdings plc (ETR:HBC1)
Germany
· Delayed Price · Currency is EUR 10.94
-0.18 (-1.62%)
Sep 2, 2025, 5:35 PM CET
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.10 | 11.10 | 10.94 | 10.96 | 10.96 | -1.44% | 56,451 |
| Sep 1, 2025 | 11.02 | 11.12 | 11.02 | 11.12 | 11.12 | 1.09% | 14,651 |
| Aug 29, 2025 | 11.04 | 11.04 | 10.94 | 11.00 | 11.00 | -1.08% | 129,206 |
| Aug 28, 2025 | 11.12 | 11.16 | 11.08 | 11.12 | 11.12 | - | 188,693 |
| Aug 27, 2025 | 11.20 | 11.22 | 11.08 | 11.12 | 11.12 | -0.36% | 31,627 |
| Aug 26, 2025 | 11.18 | 11.18 | 11.04 | 11.16 | 11.16 | -0.71% | 62,835 |
| Aug 25, 2025 | 11.32 | 11.34 | 11.20 | 11.24 | 11.24 | - | 63,153 |
| Aug 22, 2025 | 11.28 | 11.30 | 11.22 | 11.24 | 11.24 | -0.18% | 92,506 |
| Aug 21, 2025 | 11.20 | 11.26 | 11.14 | 11.26 | 11.26 | 0.54% | 90,912 |
| Aug 20, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.63% | 99,171 |
| Aug 19, 2025 | 10.96 | 11.04 | 10.96 | 11.02 | 11.02 | 0.92% | 101,463 |
| Aug 18, 2025 | 10.88 | 10.92 | 10.82 | 10.92 | 10.92 | - | 87,301 |
| Aug 15, 2025 | 11.14 | 11.14 | 10.90 | 10.92 | 10.92 | -2.33% | 425,744 |
| Aug 14, 2025 | 11.00 | 11.18 | 10.98 | 11.18 | 11.18 | 0.54% | 102,633 |
| Aug 13, 2025 | 11.20 | 11.20 | 11.04 | 11.12 | 11.03 | 0.18% | 632,300 |
| Aug 12, 2025 | 11.08 | 11.14 | 11.04 | 11.10 | 11.01 | 0.36% | 937,990 |
| Aug 11, 2025 | 11.00 | 11.06 | 10.96 | 11.06 | 10.97 | 1.65% | 698,871 |
| Aug 8, 2025 | 10.78 | 10.92 | 10.78 | 10.88 | 10.80 | 0.37% | 71,034 |
| Aug 7, 2025 | 10.86 | 10.88 | 10.80 | 10.84 | 10.76 | 0.74% | 86,956 |
| Aug 6, 2025 | 10.74 | 10.80 | 10.68 | 10.76 | 10.68 | 0.75% | 222,269 |
| Aug 5, 2025 | 10.70 | 10.78 | 10.66 | 10.68 | 10.60 | - | 159,737 |
| Aug 4, 2025 | 10.60 | 10.70 | 10.60 | 10.68 | 10.60 | 1.14% | 89,123 |
| Aug 1, 2025 | 10.64 | 10.76 | 10.48 | 10.56 | 10.48 | -1.31% | 113,448 |
| Jul 31, 2025 | 10.74 | 10.80 | 10.66 | 10.70 | 10.62 | -0.56% | 163,736 |
| Jul 30, 2025 | 10.70 | 11.02 | 10.66 | 10.76 | 10.68 | -4.44% | 238,034 |
| Jul 29, 2025 | 11.16 | 11.34 | 11.14 | 11.26 | 11.17 | 1.44% | 71,377 |
| Jul 28, 2025 | 11.10 | 11.16 | 11.06 | 11.10 | 11.01 | 0.54% | 161,338 |
| Jul 25, 2025 | 11.02 | 11.06 | 11.00 | 11.04 | 10.95 | -0.72% | 803,388 |
| Jul 24, 2025 | 11.12 | 11.22 | 11.10 | 11.12 | 11.03 | 0.91% | 880,676 |
| Jul 23, 2025 | 10.94 | 11.04 | 10.88 | 11.02 | 10.94 | 0.73% | 305,656 |
| Jul 22, 2025 | 10.92 | 10.98 | 10.88 | 10.94 | 10.86 | 0.18% | 44,355 |
| Jul 21, 2025 | 10.82 | 10.92 | 10.80 | 10.92 | 10.84 | 1.11% | 186,723 |
| Jul 18, 2025 | 10.80 | 10.84 | 10.76 | 10.80 | 10.72 | -0.55% | 331,887 |
| Jul 17, 2025 | 10.78 | 10.94 | 10.74 | 10.86 | 10.78 | 2.07% | 285,879 |
| Jul 16, 2025 | 10.72 | 10.80 | 10.64 | 10.64 | 10.56 | - | 322,140 |
| Jul 15, 2025 | 10.72 | 10.74 | 10.62 | 10.64 | 10.56 | -0.37% | 329,733 |
| Jul 14, 2025 | 10.62 | 10.70 | 10.58 | 10.68 | 10.60 | 1.33% | 71,527 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.50 | 10.54 | 10.46 | -1.86% | 134,153 |
| Jul 10, 2025 | 10.60 | 10.78 | 10.60 | 10.74 | 10.66 | 1.70% | 639,310 |
| Jul 9, 2025 | 10.50 | 10.60 | 10.50 | 10.56 | 10.48 | 0.96% | 83,911 |
| Jul 8, 2025 | 10.44 | 10.52 | 10.40 | 10.46 | 10.38 | 0.19% | 37,773 |
| Jul 7, 2025 | 10.38 | 10.48 | 10.36 | 10.44 | 10.36 | 1.16% | 85,701 |
| Jul 4, 2025 | 10.34 | 10.34 | 10.28 | 10.32 | 10.24 | - | 17,140 |
| Jul 3, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 10.24 | 0.39% | 51,990 |
| Jul 2, 2025 | 10.34 | 10.44 | 10.22 | 10.28 | 10.20 | 0.78% | 73,442 |
| Jul 1, 2025 | 10.36 | 10.36 | 10.16 | 10.20 | 10.12 | -1.54% | 59,630 |
| Jun 30, 2025 | 10.40 | 10.42 | 10.32 | 10.36 | 10.28 | -0.58% | 36,219 |
| Jun 27, 2025 | 10.40 | 10.48 | 10.34 | 10.42 | 10.34 | 0.58% | 73,057 |
| Jun 26, 2025 | 10.48 | 10.48 | 10.34 | 10.36 | 10.28 | -0.96% | 42,458 |
| Jun 25, 2025 | 10.50 | 10.54 | 10.46 | 10.46 | 10.38 | 0.38% | 119,857 |