HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 151.50
-5.50 (-3.50%)
At close: May 13, 2026
ETR:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 155.50 | 155.50 | 149.00 | 151.50 | 151.50 | -3.50% | 518 |
| May 12, 2026 | 162.00 | 165.00 | 156.50 | 157.00 | 157.00 | -3.68% | 1,157 |
| May 11, 2026 | 164.00 | 173.00 | 162.50 | 163.00 | 163.00 | - | 774 |
| May 8, 2026 | 169.50 | 171.00 | 154.50 | 163.00 | 163.00 | -22.75% | 6,599 |
| May 7, 2026 | 202.00 | 211.00 | 202.00 | 211.00 | 211.00 | 4.46% | 133 |
| May 6, 2026 | 209.00 | 209.00 | 200.00 | 202.00 | 202.00 | -3.81% | 355 |
| May 5, 2026 | 205.00 | 211.00 | 205.00 | 210.00 | 210.00 | -1.87% | 182 |
| May 4, 2026 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 12.63% | 1,616 |
| Apr 30, 2026 | 196.00 | 196.00 | 184.00 | 190.00 | 190.00 | -1.55% | 113 |
| Apr 29, 2026 | 195.50 | 195.50 | 189.00 | 193.00 | 193.00 | -0.77% | 269 |
| Apr 28, 2026 | 193.50 | 201.00 | 193.50 | 194.50 | 194.50 | -0.77% | 97 |
| Apr 27, 2026 | 191.00 | 198.00 | 191.00 | 196.00 | 196.00 | 4.81% | 187 |
| Apr 24, 2026 | 185.50 | 187.00 | 185.00 | 187.00 | 187.00 | 2.47% | 417 |
| Apr 23, 2026 | 188.00 | 188.50 | 182.50 | 182.50 | 182.50 | -7.12% | 468 |
| Apr 22, 2026 | 198.50 | 202.00 | 196.00 | 196.50 | 196.50 | -2.72% | 240 |
| Apr 21, 2026 | 195.50 | 203.00 | 195.50 | 202.00 | 202.00 | 6.32% | 400 |
| Apr 20, 2026 | 187.00 | 194.50 | 187.00 | 190.00 | 190.00 | 0.26% | 197 |
| Apr 17, 2026 | 190.00 | 193.50 | 189.50 | 189.50 | 189.50 | 0.80% | 1,121 |
| Apr 16, 2026 | 188.50 | 196.50 | 188.00 | 188.00 | 188.00 | 0.27% | 372 |
| Apr 15, 2026 | 177.50 | 187.50 | 177.00 | 187.50 | 187.50 | 6.84% | 515 |
| Apr 14, 2026 | 174.50 | 182.50 | 173.50 | 175.50 | 175.50 | 1.15% | 900 |
| Apr 13, 2026 | 165.00 | 173.50 | 165.00 | 173.50 | 173.50 | 7.10% | 88 |
| Apr 10, 2026 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -6.90% | 386 |
| Apr 9, 2026 | 186.00 | 186.00 | 173.00 | 174.00 | 174.00 | -12.78% | 581 |
| Apr 8, 2026 | 199.00 | 204.00 | 196.00 | 199.50 | 199.50 | -3.62% | 1,335 |
| Apr 7, 2026 | 207.00 | 211.00 | 207.00 | 207.00 | 207.00 | -2.63% | 246 |
| Apr 2, 2026 | 208.90 | 212.60 | 207.20 | 212.60 | 212.60 | 0.19% | 44 |
| Apr 1, 2026 | 211.60 | 213.90 | 205.50 | 212.20 | 212.20 | -0.33% | 566 |
| Mar 31, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 2.11% | - |
| Mar 30, 2026 | 206.60 | 209.20 | 206.60 | 208.50 | 208.50 | 3.32% | 43 |
| Mar 27, 2026 | 212.80 | 212.80 | 201.80 | 201.80 | 201.80 | -3.90% | 210 |
| Mar 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.89% | - |
| Mar 25, 2026 | 209.20 | 213.90 | 203.30 | 206.10 | 206.10 | -0.58% | 718 |
| Mar 24, 2026 | 224.50 | 225.20 | 207.00 | 207.30 | 207.30 | -7.74% | 367 |
| Mar 23, 2026 | 223.60 | 225.60 | 223.60 | 224.70 | 224.70 | -0.58% | 339 |
| Mar 20, 2026 | 224.20 | 226.10 | 218.00 | 226.00 | 226.00 | 0.89% | 48 |
| Mar 19, 2026 | 227.90 | 227.90 | 224.00 | 224.00 | 224.00 | -1.50% | 7 |
| Mar 18, 2026 | 230.80 | 231.20 | 227.40 | 227.40 | 227.40 | -1.56% | 336 |
| Mar 17, 2026 | 230.00 | 238.70 | 228.40 | 231.00 | 231.00 | 0.70% | 325 |
| Mar 16, 2026 | 225.50 | 231.00 | 225.50 | 229.40 | 229.40 | 0.53% | 157 |
| Mar 13, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 1.24% | - |
| Mar 12, 2026 | 227.00 | 227.00 | 225.40 | 225.40 | 225.40 | 0.36% | 166 |
| Mar 11, 2026 | 231.50 | 231.50 | 224.30 | 224.60 | 224.60 | -4.38% | 220 |
| Mar 10, 2026 | 246.90 | 246.90 | 229.10 | 234.90 | 234.90 | -5.85% | 464 |
| Mar 9, 2026 | 253.00 | 253.00 | 246.40 | 249.50 | 249.50 | -1.31% | 434 |
| Mar 6, 2026 | 250.30 | 252.80 | 249.40 | 252.80 | 252.80 | -0.04% | 16 |
| Mar 5, 2026 | 249.90 | 252.90 | 249.90 | 252.90 | 252.90 | 6.35% | 20 |
| Mar 4, 2026 | 237.30 | 240.40 | 233.50 | 237.80 | 237.80 | 6.73% | 773 |
| Mar 3, 2026 | 223.10 | 223.10 | 222.80 | 222.80 | 222.80 | 0.13% | 90 |
| Mar 2, 2026 | 221.30 | 226.80 | 217.80 | 222.50 | 222.50 | 1.41% | 145 |