HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 149.50
-4.50 (-2.92%)
At close: Jun 23, 2026
ETR:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 167.50 | 169.00 | 161.00 | 163.00 | 163.00 | -4.12% | 2,073 |
| Jun 10, 2026 | 171.00 | 171.00 | 164.50 | 170.00 | 170.00 | -0.29% | 2,356 |
| Jun 9, 2026 | 179.50 | 179.50 | 170.00 | 170.50 | 170.50 | -5.80% | 1,202 |
| Jun 8, 2026 | 184.50 | 186.50 | 180.50 | 181.00 | 181.00 | -0.55% | 519 |
| Jun 5, 2026 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | -7.14% | 1,010 |
| Jun 4, 2026 | 190.00 | 197.00 | 190.00 | 196.00 | 196.00 | 1.82% | 638 |
| Jun 3, 2026 | 205.00 | 208.00 | 189.50 | 192.50 | 192.50 | -3.02% | 1,010 |
| Jun 2, 2026 | 220.00 | 220.00 | 197.00 | 198.50 | 198.50 | -9.77% | 2,121 |
| Jun 1, 2026 | 197.00 | 220.00 | 193.50 | 220.00 | 220.00 | 19.24% | 1,337 |
| May 29, 2026 | 174.00 | 185.00 | 174.00 | 184.50 | 184.50 | 6.65% | 753 |
| May 28, 2026 | 176.00 | 178.00 | 170.00 | 173.00 | 173.00 | -1.70% | 916 |
| May 27, 2026 | 169.00 | 177.00 | 169.00 | 176.00 | 176.00 | 2.92% | 173 |
| May 26, 2026 | 174.50 | 174.50 | 169.50 | 171.00 | 171.00 | -2.01% | 284 |
| May 25, 2026 | 176.50 | 177.00 | 174.50 | 174.50 | 174.50 | 2.05% | 57 |
| May 22, 2026 | 173.50 | 175.00 | 169.50 | 171.00 | 171.00 | 0.59% | 788 |
| May 21, 2026 | 172.50 | 174.50 | 166.50 | 170.00 | 170.00 | -3.13% | 499 |
| May 20, 2026 | 180.00 | 180.00 | 172.00 | 175.50 | 175.50 | -3.84% | 1,122 |
| May 19, 2026 | 180.00 | 193.00 | 179.50 | 182.50 | 182.50 | 1.96% | 2,641 |
| May 18, 2026 | 177.50 | 179.50 | 177.00 | 179.00 | 179.00 | 15.11% | 1,313 |
| May 15, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -2.20% | 2 |
| May 14, 2026 | 153.50 | 159.00 | 153.50 | 159.00 | 159.00 | 4.95% | 176 |
| 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 |