HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 209.00
+17.00 (8.85%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 8.85% | 8 |
| Aug 19, 2026 | 192.50 | 195.50 | 192.00 | 192.00 | 192.00 | -1.03% | 137 |
| Aug 18, 2026 | 188.00 | 194.50 | 188.00 | 194.00 | 194.00 | 3.47% | 145 |
| Aug 17, 2026 | 187.50 | 187.50 | 187.00 | 187.50 | 187.50 | -6.72% | 168 |
| Aug 14, 2026 | 206.00 | 208.00 | 201.00 | 201.00 | 201.00 | 8.94% | 153 |
| Aug 13, 2026 | 183.00 | 187.00 | 183.00 | 184.50 | 184.50 | 0.82% | 92 |
| Aug 12, 2026 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | -3.94% | 10 |
| Aug 11, 2026 | 186.50 | 194.00 | 184.50 | 190.50 | 190.50 | 3.53% | 335 |
| Aug 10, 2026 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 3.37% | 323 |
| Aug 7, 2026 | 178.00 | 181.50 | 176.00 | 178.00 | 178.00 | 4.09% | 342 |
| Aug 6, 2026 | 166.50 | 175.00 | 160.50 | 171.00 | 171.00 | -19.34% | 2,439 |
| Aug 5, 2026 | 215.00 | 220.00 | 212.00 | 212.00 | 212.00 | - | 58 |
| Aug 4, 2026 | 209.00 | 212.00 | 205.00 | 212.00 | 212.00 | - | 183 |
| Aug 3, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 4.95% | 491 |
| Jul 31, 2026 | 198.00 | 202.00 | 197.50 | 202.00 | 202.00 | -0.49% | 246 |
| Jul 30, 2026 | 217.00 | 217.00 | 201.00 | 203.00 | 203.00 | -8.14% | 508 |
| Jul 29, 2026 | 211.00 | 221.00 | 206.00 | 221.00 | 221.00 | 5.24% | 400 |
| Jul 28, 2026 | 201.00 | 210.00 | 199.50 | 210.00 | 210.00 | 6.33% | 503 |
| Jul 27, 2026 | 181.50 | 198.00 | 181.50 | 197.50 | 197.50 | 12.22% | 598 |
| Jul 24, 2026 | 174.50 | 177.50 | 174.50 | 176.00 | 176.00 | 3.23% | 54 |
| Jul 23, 2026 | 181.50 | 185.00 | 170.00 | 170.50 | 170.50 | -6.06% | 550 |
| Jul 22, 2026 | 192.50 | 192.50 | 179.00 | 181.50 | 181.50 | -5.71% | 741 |
| Jul 21, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -3.75% | - |
| Jul 20, 2026 | 195.00 | 200.00 | 190.50 | 200.00 | 200.00 | 3.90% | 545 |
| Jul 17, 2026 | 192.00 | 197.00 | 192.00 | 192.50 | 192.50 | 0.79% | 194 |
| Jul 16, 2026 | 190.00 | 191.00 | 189.50 | 191.00 | 191.00 | 0.79% | 34 |
| Jul 15, 2026 | 185.00 | 195.00 | 185.00 | 189.50 | 189.50 | 2.16% | 436 |
| Jul 14, 2026 | 184.50 | 187.00 | 184.00 | 185.50 | 185.50 | -3.64% | 172 |
| Jul 13, 2026 | 182.00 | 192.50 | 182.00 | 192.50 | 192.50 | 7.24% | 191 |
| Jul 10, 2026 | 181.50 | 184.50 | 179.50 | 179.50 | 179.50 | 9.12% | 298 |
| Jul 9, 2026 | 172.00 | 172.00 | 164.50 | 164.50 | 164.50 | -4.64% | 306 |
| Jul 8, 2026 | 179.00 | 179.00 | 171.00 | 172.50 | 172.50 | -3.09% | 774 |
| Jul 7, 2026 | 173.00 | 178.00 | 171.50 | 178.00 | 178.00 | 5.01% | 243 |
| Jul 6, 2026 | 165.00 | 169.50 | 164.00 | 169.50 | 169.50 | 2.11% | 245 |
| Jul 3, 2026 | 166.00 | 167.00 | 163.00 | 166.00 | 166.00 | 0.30% | 149 |
| Jul 2, 2026 | 166.00 | 167.00 | 164.00 | 165.50 | 165.50 | -0.90% | 240 |
| Jul 1, 2026 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 4.38% | 478 |
| Jun 30, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.54% | 506 |
| Jun 29, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3.50% | - |
| Jun 26, 2026 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 2.61% | 325 |
| Jun 25, 2026 | 158.00 | 158.50 | 152.00 | 153.00 | 153.00 | -3.47% | 1,955 |
| Jun 24, 2026 | 152.50 | 160.00 | 152.00 | 158.50 | 158.50 | 3.59% | 278 |
| Jun 23, 2026 | 150.50 | 156.50 | 150.50 | 153.00 | 153.00 | 1.32% | 636 |
| Jun 22, 2026 | 154.00 | 155.50 | 151.00 | 151.00 | 151.00 | -1.95% | 590 |
| Jun 19, 2026 | 150.00 | 155.50 | 150.00 | 154.00 | 154.00 | -1.28% | 1,487 |
| Jun 18, 2026 | 156.00 | 158.50 | 152.00 | 156.00 | 156.00 | -1.58% | 723 |
| Jun 17, 2026 | 157.00 | 160.50 | 153.00 | 158.50 | 158.50 | 1.28% | 458 |
| Jun 16, 2026 | 162.00 | 162.00 | 155.50 | 156.50 | 156.50 | -6.01% | 815 |
| Jun 15, 2026 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 4.39% | 880 |
| Jun 12, 2026 | 163.50 | 163.50 | 152.50 | 159.50 | 159.50 | -2.15% | 673 |