HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 318.60
+5.50 (1.76%)
At close: Nov 28, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 317.20 | 318.60 | 317.20 | 318.60 | 318.60 | 1.76% | 22 |
| Nov 27, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 0.38% | - |
| Nov 26, 2025 | 324.00 | 324.00 | 311.90 | 311.90 | 311.90 | -2.65% | 5 |
| Nov 25, 2025 | 307.40 | 320.40 | 307.00 | 320.40 | 320.40 | 3.79% | 156 |
| Nov 24, 2025 | 314.00 | 314.00 | 308.50 | 308.70 | 308.70 | 2.22% | 42 |
| Nov 21, 2025 | 307.30 | 307.40 | 302.00 | 302.00 | 302.00 | -4.22% | 22 |
| Nov 20, 2025 | 319.90 | 319.90 | 315.30 | 315.30 | 315.30 | 0.03% | 3 |
| Nov 19, 2025 | 316.20 | 316.30 | 315.20 | 315.20 | 315.20 | 0.70% | 102 |
| Nov 18, 2025 | 314.50 | 314.50 | 311.70 | 313.00 | 313.00 | -4.34% | 79 |
| Nov 17, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | -3.54% | - |
| Nov 14, 2025 | 331.00 | 339.20 | 331.00 | 339.20 | 339.20 | -0.85% | 10 |
| Nov 13, 2025 | 341.10 | 342.10 | 337.60 | 342.10 | 342.10 | -0.90% | 14 |
| Nov 12, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 1.38% | - |
| Nov 11, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 2.68% | - |
| Nov 10, 2025 | 343.50 | 343.80 | 331.60 | 331.60 | 331.60 | -4.49% | 58 |
| Nov 7, 2025 | 343.70 | 347.20 | 337.30 | 347.20 | 347.20 | 5.53% | 235 |
| Nov 6, 2025 | 354.20 | 358.70 | 327.90 | 329.00 | 329.00 | -19.60% | 95 |
| Nov 5, 2025 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | 0.22% | - |
| Nov 4, 2025 | 420.30 | 421.70 | 408.30 | 408.30 | 408.30 | -4.00% | 9 |
| Nov 3, 2025 | 419.00 | 425.30 | 419.00 | 425.30 | 425.30 | 1.60% | 13 |
| Oct 31, 2025 | 415.80 | 418.60 | 414.60 | 418.60 | 418.60 | 4.10% | 36 |
| Oct 30, 2025 | 401.80 | 402.10 | 401.80 | 402.10 | 402.10 | -0.84% | 61 |
| Oct 29, 2025 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | -0.10% | - |
| Oct 28, 2025 | 407.20 | 407.30 | 405.90 | 405.90 | 405.90 | -0.12% | 20 |
| Oct 27, 2025 | 405.20 | 409.10 | 405.20 | 406.40 | 406.40 | -0.25% | 52 |
| Oct 24, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | -0.24% | - |
| Oct 23, 2025 | 405.90 | 408.40 | 405.00 | 408.40 | 408.40 | -0.20% | 80 |
| Oct 22, 2025 | 411.60 | 411.60 | 408.50 | 409.20 | 409.20 | 4.65% | 205 |
| Oct 21, 2025 | 385.30 | 391.00 | 385.30 | 391.00 | 391.00 | 3.82% | 73 |
| Oct 20, 2025 | 377.80 | 377.80 | 376.60 | 376.60 | 376.60 | 0.72% | 27 |
| Oct 17, 2025 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | -1.76% | - |
| Oct 16, 2025 | 386.00 | 386.00 | 380.60 | 380.60 | 380.60 | -2.39% | 18 |
| Oct 15, 2025 | 398.20 | 398.20 | 389.90 | 389.90 | 389.90 | 0.31% | 199 |
| Oct 14, 2025 | 383.40 | 388.70 | 383.40 | 388.70 | 388.70 | 1.20% | 46 |
| Oct 13, 2025 | 384.40 | 384.40 | 384.10 | 384.10 | 384.10 | 0.63% | 13 |
| Oct 10, 2025 | 385.10 | 385.10 | 381.70 | 381.70 | 381.70 | -2.88% | 12 |
| Oct 9, 2025 | 396.00 | 397.60 | 393.00 | 393.00 | 393.00 | 4.77% | 133 |
| Oct 7, 2025 | 398.50 | 405.10 | 375.10 | 375.10 | 375.10 | -3.25% | 168 |
| Oct 6, 2025 | 388.10 | 390.90 | 378.90 | 387.70 | 387.70 | 1.20% | 235 |
| Oct 3, 2025 | 382.70 | 383.10 | 379.30 | 383.10 | 383.10 | 0.08% | 51 |
| Oct 2, 2025 | 379.30 | 382.80 | 375.90 | 382.80 | 382.80 | -3.19% | 224 |
| Oct 1, 2025 | 397.80 | 397.80 | 395.40 | 395.40 | 395.40 | -1.93% | 186 |
| Sep 30, 2025 | 445.20 | 445.20 | 401.00 | 403.20 | 403.20 | -8.90% | 42 |
| Sep 29, 2025 | 446.00 | 446.00 | 442.60 | 442.60 | 442.60 | 0.77% | 6 |
| Sep 26, 2025 | 434.50 | 439.20 | 434.50 | 439.20 | 439.20 | 1.57% | 10 |
| Sep 25, 2025 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | -1.26% | - |
| Sep 24, 2025 | 437.90 | 437.90 | 437.90 | 437.90 | 437.90 | -0.48% | 10 |
| Sep 23, 2025 | 435.10 | 440.00 | 435.10 | 440.00 | 440.00 | -0.97% | 115 |
| Sep 22, 2025 | 440.30 | 444.30 | 440.30 | 444.30 | 444.30 | 2.26% | 1 |
| Sep 19, 2025 | 436.20 | 436.20 | 434.50 | 434.50 | 434.50 | -1.36% | 40 |