HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 331.30
-2.10 (-0.63%)
At close: Dec 19, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 332.30 | 340.10 | 332.30 | 339.20 | 339.20 | 2.38% | 76 |
| Dec 19, 2025 | 330.50 | 331.30 | 330.50 | 331.30 | 331.30 | -0.63% | 2 |
| Dec 18, 2025 | 338.90 | 338.90 | 333.40 | 333.40 | 333.40 | 2.21% | 8 |
| Dec 17, 2025 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | 3.98% | - |
| Dec 16, 2025 | 322.30 | 322.30 | 308.90 | 313.70 | 313.70 | 1.19% | 13 |
| Dec 15, 2025 | 319.80 | 332.10 | 310.00 | 310.00 | 310.00 | -3.25% | 60 |
| Dec 12, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -2.67% | - |
| Dec 11, 2025 | 334.20 | 334.20 | 329.20 | 329.20 | 329.20 | -1.23% | 35 |
| Dec 10, 2025 | 330.00 | 333.30 | 330.00 | 333.30 | 333.30 | -0.80% | 2 |
| Dec 9, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.31% | - |
| Dec 8, 2025 | 326.00 | 328.40 | 326.00 | 328.40 | 328.40 | -0.15% | 49 |
| Dec 5, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | 2.62% | 1 |
| Dec 4, 2025 | 325.60 | 325.60 | 320.50 | 320.50 | 320.50 | -0.03% | 35 |
| Dec 3, 2025 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | -1.69% | - |
| Dec 2, 2025 | 323.10 | 326.10 | 323.10 | 326.10 | 326.10 | 1.59% | 40 |
| Dec 1, 2025 | 314.60 | 321.00 | 314.60 | 321.00 | 321.00 | 0.75% | 10 |
| 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 |