Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 13.16
+0.05 (0.38%)
At close: Feb 11, 2026
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -3.10% | - |
| Feb 9, 2026 | 13.11 | 13.11 | 13.11 | 13.53 | 13.53 | 6.12% | 150 |
| Feb 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.19% | - |
| Feb 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 4.11% | - |
| Feb 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -5.67% | - |
| Feb 3, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -4.76% | - |
| Feb 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 4.07% | - |
| Jan 30, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% | - |
| Jan 29, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.21% | - |
| Jan 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.43% | - |
| Jan 27, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -6.93% | - |
| Jan 26, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.51% | - |
| Jan 23, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.18% | - |
| Jan 22, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -4.43% | - |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.18% | - |
| Jan 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -3.48% | - |
| Jan 19, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 4.81% | - |
| Jan 16, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -3.70% | - |
| Jan 15, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 3.91% | - |
| Jan 14, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Jan 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.34% | - |
| Jan 12, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 4.40% | - |
| Jan 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% | - |
| Jan 8, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.53% | - |
| Jan 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.88% | - |
| Jan 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% | - |
| Jan 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -14.21% | - |
| Jan 2, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.88% | - |
| Dec 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Dec 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Dec 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 3.35% | - |
| Dec 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Dec 19, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -3.52% | - |
| Dec 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.16% | - |
| Dec 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.40% | - |
| Dec 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.06% | - |
| Dec 15, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.66% | - |
| Dec 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.69% | - |
| Dec 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 4.76% | - |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.39% | - |
| Dec 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 4.94% | - |
| Dec 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 3.53% | - |
| Dec 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.10% | - |
| Dec 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -3.15% | - |
| Dec 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | - |
| Dec 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -4.76% | - |
| Dec 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.44% | - |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% | - |
| Nov 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.78% | - |
| Nov 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -11.69% | - |