HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 192.00
-12.00 (-5.88%)
At close: Sep 18, 2026
ETR:096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -1.45% | 188 |
| Sep 16, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -2.82% | 59 |
| Sep 15, 2026 | 218.00 | 218.00 | 211.00 | 213.00 | 213.00 | - | 109 |
| Sep 14, 2026 | 198.00 | 213.00 | 198.00 | 213.00 | 213.00 | 9.51% | 92 |
| Sep 11, 2026 | 193.00 | 196.00 | 193.00 | 194.50 | 194.50 | -2.26% | 14 |
| Sep 10, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -1.97% | 177 |
| Sep 9, 2026 | 207.00 | 207.00 | 201.00 | 203.00 | 203.00 | -3.33% | 17 |
| Sep 8, 2026 | 215.00 | 219.00 | 205.00 | 210.00 | 210.00 | -6.25% | 775 |
| Sep 7, 2026 | 221.00 | 224.00 | 218.00 | 224.00 | 224.00 | 4.19% | 147 |
| Sep 4, 2026 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | -3.15% | 95 |
| Sep 3, 2026 | 215.00 | 224.00 | 215.00 | 222.00 | 222.00 | 4.23% | 31 |
| Sep 2, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | -2.29% | 149 |
| Sep 1, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -3.11% | 105 |
| Aug 31, 2026 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | -0.44% | 140 |
| Aug 28, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 3.67% | - |
| Aug 27, 2026 | 207.00 | 218.00 | 207.00 | 218.00 | 218.00 | 8.46% | 635 |
| Aug 26, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -1.95% | 20 |
| Aug 25, 2026 | 205.00 | 210.00 | 205.00 | 205.00 | 205.00 | -1.44% | 23 |
| Aug 24, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | 42 |
| 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 |