HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 222.50
+3.10 (1.41%)
At close: Mar 2, 2026
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 224.50 | 224.80 | 214.00 | 219.40 | 219.40 | -2.92% | 349 |
| Feb 26, 2026 | 206.70 | 226.00 | 206.70 | 226.00 | 226.00 | 11.06% | 161 |
| Feb 25, 2026 | 196.80 | 203.50 | 196.20 | 203.50 | 203.50 | 2.93% | 121 |
| Feb 24, 2026 | 185.25 | 201.00 | 184.55 | 197.70 | 197.70 | 5.55% | 3,210 |
| Feb 23, 2026 | 195.40 | 195.80 | 187.00 | 187.30 | 187.30 | -7.32% | 646 |
| Feb 20, 2026 | 203.60 | 205.70 | 202.10 | 202.10 | 202.10 | -2.88% | 90 |
| Feb 19, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.19% | - |
| Feb 18, 2026 | 210.00 | 210.10 | 208.50 | 208.50 | 208.50 | 0.58% | 254 |
| Feb 17, 2026 | 205.80 | 211.70 | 201.90 | 207.30 | 207.30 | -1.00% | 1,046 |
| Feb 16, 2026 | 209.50 | 209.50 | 209.40 | 209.40 | 209.40 | 0.24% | 151 |
| Feb 13, 2026 | 190.75 | 209.30 | 190.75 | 208.90 | 208.90 | 10.76% | 343 |
| Feb 12, 2026 | 182.85 | 201.60 | 180.85 | 188.60 | 188.60 | 6.10% | 3,186 |
| Feb 11, 2026 | 196.85 | 197.85 | 177.75 | 177.75 | 177.75 | -10.32% | 1,029 |
| Feb 10, 2026 | 193.80 | 198.20 | 191.25 | 198.20 | 198.20 | 0.56% | 481 |
| Feb 9, 2026 | 198.30 | 198.30 | 185.15 | 197.10 | 197.10 | 0.51% | 1,313 |
| Feb 6, 2026 | 193.00 | 196.70 | 191.95 | 196.10 | 196.10 | -2.29% | 661 |
| Feb 5, 2026 | 206.10 | 208.20 | 198.20 | 200.70 | 200.70 | -4.97% | 712 |
| Feb 4, 2026 | 207.90 | 211.20 | 196.70 | 211.20 | 211.20 | 3.73% | 474 |
| Feb 3, 2026 | 234.10 | 234.10 | 203.60 | 203.60 | 203.60 | -14.09% | 1,156 |
| Feb 2, 2026 | 237.50 | 240.30 | 234.90 | 237.00 | 237.00 | -0.13% | 134 |
| Jan 30, 2026 | 235.80 | 238.70 | 235.80 | 237.30 | 237.30 | 1.45% | 523 |
| Jan 29, 2026 | 260.30 | 260.30 | 231.20 | 233.90 | 233.90 | -12.17% | 175 |
| Jan 28, 2026 | 266.30 | 271.90 | 266.30 | 266.30 | 266.30 | -4.11% | 147 |
| Jan 27, 2026 | 277.90 | 280.40 | 277.10 | 277.70 | 277.70 | 0.33% | 392 |
| Jan 26, 2026 | 273.40 | 276.80 | 273.40 | 276.80 | 276.80 | 0.18% | 8 |
| Jan 23, 2026 | 274.20 | 279.40 | 274.20 | 276.30 | 276.30 | 4.42% | 75 |
| Jan 22, 2026 | 260.70 | 265.00 | 258.30 | 264.60 | 264.60 | 1.15% | 5,163 |
| Jan 21, 2026 | 262.90 | 263.50 | 260.10 | 261.60 | 261.60 | -0.23% | 97 |
| Jan 20, 2026 | 260.00 | 262.20 | 259.00 | 262.20 | 262.20 | -7.68% | 12 |
| Jan 16, 2026 | 285.10 | 287.40 | 284.00 | 284.00 | 284.00 | -3.79% | 142 |
| Jan 15, 2026 | 295.60 | 295.60 | 295.20 | 295.20 | 295.20 | -1.37% | 88 |
| Jan 14, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | -2.60% | - |
| Jan 13, 2026 | 321.20 | 321.20 | 305.00 | 307.30 | 307.30 | -4.83% | 175 |
| Jan 12, 2026 | 322.00 | 322.90 | 322.00 | 322.90 | 322.90 | 1.38% | 56 |
| Jan 9, 2026 | 318.10 | 318.50 | 318.10 | 318.50 | 318.50 | -0.38% | 57 |
| Jan 8, 2026 | 344.20 | 344.20 | 319.70 | 319.70 | 319.70 | -7.12% | 76 |
| Jan 7, 2026 | 341.90 | 344.40 | 341.90 | 344.20 | 344.20 | 4.84% | 3 |
| Jan 6, 2026 | 324.10 | 328.30 | 324.10 | 328.30 | 328.30 | -0.70% | 125 |
| Jan 5, 2026 | 327.30 | 334.30 | 327.30 | 330.60 | 330.60 | 1.44% | 8 |
| Jan 2, 2026 | 331.30 | 331.30 | 322.10 | 325.90 | 325.90 | -3.69% | 14 |
| Dec 30, 2025 | 328.70 | 339.70 | 328.60 | 338.40 | 338.40 | -0.50% | 53 |
| Dec 29, 2025 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.19% | - |
| Dec 23, 2025 | 332.10 | 332.80 | 330.10 | 332.80 | 332.80 | -1.89% | 19 |
| 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% | - |