HubSpot, Inc. (ETR:096)
Germany · Delayed Price · Currency is EUR 186.50
-12.00 (-6.05%)
Last updated: Apr 23, 2026, 8:04 AM CET
ETR:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 224.50 | 224.80 | 214.00 | 219.40 | 219.40 | -2.92% | 349 |
| Feb 26, 2026 | 206.70 | 226.00 | 206.70 | 226.00 | 226.00 | 11.06% | 161 |
| Feb 25, 2026 | 196.80 | 203.50 | 196.20 | 203.50 | 203.50 | 2.93% | 121 |
| Feb 24, 2026 | 185.25 | 201.00 | 184.55 | 197.70 | 197.70 | 5.55% | 3,210 |
| Feb 23, 2026 | 195.40 | 195.80 | 187.00 | 187.30 | 187.30 | -7.32% | 646 |
| Feb 20, 2026 | 203.60 | 205.70 | 202.10 | 202.10 | 202.10 | -2.88% | 90 |
| Feb 19, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.19% | - |
| Feb 18, 2026 | 210.00 | 210.10 | 208.50 | 208.50 | 208.50 | 0.58% | 254 |
| Feb 17, 2026 | 205.80 | 211.70 | 201.90 | 207.30 | 207.30 | -1.00% | 1,046 |
| Feb 16, 2026 | 209.50 | 209.50 | 209.40 | 209.40 | 209.40 | 0.24% | 151 |
| Feb 13, 2026 | 190.75 | 209.30 | 190.75 | 208.90 | 208.90 | 10.76% | 343 |
| Feb 12, 2026 | 182.85 | 201.60 | 180.85 | 188.60 | 188.60 | 6.10% | 3,186 |
| Feb 11, 2026 | 196.85 | 197.85 | 177.75 | 177.75 | 177.75 | -10.32% | 1,029 |