HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 277.70
+0.90 (0.33%)
At close: Jan 27, 2026
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |