HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 107.00
+0.40 (0.38%)
Aug 22, 2025, 5:35 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.80 | 107.40 | 105.00 | 107.00 | 107.00 | 0.38% | 15,603 |
| Aug 21, 2025 | 104.80 | 106.60 | 104.40 | 106.60 | 106.60 | 1.33% | 4,805 |
| Aug 20, 2025 | 104.40 | 106.20 | 104.00 | 105.20 | 105.20 | - | 8,191 |
| Aug 19, 2025 | 104.20 | 106.00 | 104.20 | 105.20 | 105.20 | 0.96% | 7,077 |
| Aug 18, 2025 | 103.00 | 105.00 | 103.00 | 104.20 | 104.20 | 1.36% | 8,493 |
| Aug 15, 2025 | 103.20 | 104.40 | 102.80 | 102.80 | 102.80 | 0.19% | 10,571 |
| Aug 14, 2025 | 102.60 | 103.20 | 101.60 | 102.60 | 102.60 | - | 7,737 |
| Aug 13, 2025 | 102.00 | 103.20 | 101.60 | 102.60 | 102.60 | 0.20% | 6,137 |
| Aug 12, 2025 | 102.60 | 103.60 | 102.40 | 102.40 | 102.40 | 0.20% | 12,724 |
| Aug 11, 2025 | 102.80 | 102.80 | 101.60 | 102.20 | 102.20 | -0.97% | 3,684 |
| Aug 8, 2025 | 103.20 | 104.00 | 102.80 | 103.20 | 103.20 | -0.39% | 5,563 |
| Aug 7, 2025 | 101.60 | 104.00 | 101.60 | 103.60 | 103.60 | 1.77% | 12,317 |
| Aug 6, 2025 | 102.40 | 102.60 | 101.40 | 101.80 | 101.80 | 0.20% | 5,914 |
| Aug 5, 2025 | 100.80 | 101.60 | 99.60 | 101.60 | 101.60 | 0.79% | 8,117 |
| Aug 4, 2025 | 99.40 | 101.40 | 99.00 | 100.80 | 100.80 | 1.10% | 7,184 |
| Aug 1, 2025 | 102.60 | 103.20 | 98.40 | 99.70 | 99.70 | -3.58% | 10,759 |
| Jul 31, 2025 | 104.00 | 104.20 | 102.40 | 103.40 | 103.40 | -0.19% | 16,265 |
| Jul 30, 2025 | 104.20 | 104.60 | 103.20 | 103.60 | 103.60 | -0.58% | 10,504 |
| Jul 29, 2025 | 103.40 | 105.20 | 103.40 | 104.20 | 104.20 | 0.77% | 12,379 |
| Jul 28, 2025 | 104.60 | 105.20 | 103.20 | 103.40 | 103.40 | -0.96% | 13,510 |
| Jul 25, 2025 | 104.60 | 105.40 | 103.60 | 104.40 | 104.40 | -1.69% | 9,453 |
| Jul 24, 2025 | 104.40 | 106.60 | 104.00 | 106.20 | 106.20 | 1.72% | 12,733 |
| Jul 23, 2025 | 103.00 | 104.40 | 103.00 | 104.40 | 104.40 | 1.75% | 14,626 |
| Jul 22, 2025 | 103.20 | 104.00 | 102.20 | 102.60 | 102.60 | -0.97% | 13,034 |
| Jul 21, 2025 | 107.40 | 108.00 | 103.40 | 103.60 | 103.60 | -3.72% | 16,199 |
| Jul 18, 2025 | 107.40 | 108.20 | 106.80 | 107.60 | 107.60 | 0.56% | 28,104 |
| Jul 17, 2025 | 104.00 | 107.60 | 103.20 | 107.00 | 107.00 | 3.28% | 37,496 |
| Jul 16, 2025 | 103.40 | 105.00 | 103.40 | 103.60 | 103.60 | -0.77% | 15,823 |
| Jul 15, 2025 | 105.40 | 105.80 | 104.40 | 104.40 | 104.40 | -0.76% | 11,914 |
| Jul 14, 2025 | 104.00 | 106.00 | 103.80 | 105.20 | 105.20 | -2.05% | 13,374 |
| Jul 11, 2025 | 106.60 | 108.00 | 106.60 | 107.40 | 105.00 | -0.19% | 10,315 |
| Jul 10, 2025 | 108.00 | 108.40 | 107.00 | 107.60 | 105.20 | 0.56% | 16,438 |
| Jul 9, 2025 | 106.40 | 107.60 | 105.00 | 107.00 | 104.61 | 0.94% | 15,821 |
| Jul 8, 2025 | 105.00 | 106.60 | 104.20 | 106.00 | 103.63 | 0.95% | 17,949 |
| Jul 7, 2025 | 102.40 | 105.00 | 102.00 | 105.00 | 102.65 | 2.74% | 10,733 |
| Jul 4, 2025 | 104.00 | 104.00 | 101.60 | 102.20 | 99.92 | -2.48% | 8,906 |
| Jul 3, 2025 | 106.00 | 106.20 | 104.40 | 104.80 | 102.46 | -0.95% | 6,196 |
| Jul 2, 2025 | 105.40 | 105.80 | 104.40 | 105.80 | 103.44 | 0.19% | 13,675 |
| Jul 1, 2025 | 105.80 | 107.00 | 104.40 | 105.60 | 103.24 | -0.38% | 14,419 |
| Jun 30, 2025 | 103.40 | 106.60 | 103.40 | 106.00 | 103.63 | 2.91% | 37,737 |
| Jun 27, 2025 | 102.00 | 103.20 | 100.60 | 103.00 | 100.70 | 1.38% | 17,546 |
| Jun 26, 2025 | 100.80 | 101.60 | 100.00 | 101.60 | 99.33 | 0.99% | 12,827 |
| Jun 25, 2025 | 95.00 | 100.60 | 94.90 | 100.60 | 98.35 | 2.86% | 33,480 |
| Jun 24, 2025 | 95.90 | 99.90 | 94.40 | 97.80 | 95.61 | 7.47% | 52,318 |
| Jun 23, 2025 | 89.70 | 91.70 | 89.50 | 91.00 | 88.97 | 1.45% | 16,161 |
| Jun 20, 2025 | 88.00 | 89.80 | 87.90 | 89.70 | 87.70 | 2.51% | 17,720 |
| Jun 19, 2025 | 88.70 | 88.70 | 87.50 | 87.50 | 85.54 | -1.35% | 8,322 |
| Jun 18, 2025 | 90.60 | 90.60 | 88.00 | 88.70 | 86.72 | -1.99% | 9,876 |
| Jun 17, 2025 | 90.80 | 91.30 | 90.40 | 90.50 | 88.48 | -1.31% | 11,932 |
| Jun 16, 2025 | 89.80 | 92.30 | 89.70 | 91.70 | 89.65 | 2.00% | 10,810 |