HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 82.70
+0.20 (0.24%)
At close: Jan 23, 2026
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.40 | 83.00 | 81.20 | 82.70 | 82.70 | 0.24% | 10,063 |
| Jan 22, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.85% | 14,643 |
| Jan 21, 2026 | 79.70 | 81.30 | 79.10 | 81.00 | 81.00 | 1.12% | 13,632 |
| Jan 20, 2026 | 80.40 | 81.70 | 79.50 | 80.10 | 80.10 | -0.99% | 14,500 |
| Jan 19, 2026 | 80.50 | 81.40 | 80.30 | 80.90 | 80.90 | -1.10% | 11,372 |
| Jan 16, 2026 | 81.30 | 82.00 | 80.10 | 81.80 | 81.80 | 0.99% | 26,805 |
| Jan 15, 2026 | 80.90 | 81.00 | 79.60 | 81.00 | 81.00 | 0.37% | 19,950 |
| Jan 14, 2026 | 80.30 | 80.80 | 79.90 | 80.70 | 80.70 | 0.25% | 22,659 |
| Jan 13, 2026 | 81.30 | 81.30 | 80.10 | 80.50 | 80.50 | -0.86% | 10,348 |
| Jan 12, 2026 | 81.30 | 81.70 | 80.80 | 81.20 | 81.20 | -0.49% | 10,591 |
| Jan 9, 2026 | 80.50 | 81.60 | 79.90 | 81.60 | 81.60 | 1.49% | 23,139 |
| Jan 8, 2026 | 81.50 | 81.50 | 79.60 | 80.40 | 80.40 | -1.35% | 20,588 |
| Jan 7, 2026 | 81.80 | 81.90 | 80.60 | 81.50 | 81.50 | -0.37% | 16,673 |
| Jan 6, 2026 | 81.90 | 82.30 | 81.10 | 81.80 | 81.80 | - | 10,473 |
| Jan 5, 2026 | 82.20 | 82.80 | 81.10 | 81.80 | 81.80 | -0.37% | 20,289 |
| Jan 2, 2026 | 84.10 | 84.10 | 81.40 | 82.10 | 82.10 | -2.03% | 28,837 |
| Dec 30, 2025 | 83.50 | 84.10 | 83.20 | 83.80 | 83.80 | 0.60% | 4,288 |
| Dec 29, 2025 | 83.40 | 83.80 | 82.90 | 83.30 | 83.30 | -0.12% | 12,754 |
| Dec 23, 2025 | 83.40 | 84.10 | 83.00 | 83.40 | 83.40 | -0.36% | 9,345 |
| Dec 22, 2025 | 84.40 | 85.00 | 82.80 | 83.70 | 83.70 | -0.59% | 16,804 |
| Dec 19, 2025 | 84.50 | 84.80 | 81.80 | 84.20 | 84.20 | -1.75% | 43,759 |
| Dec 18, 2025 | 84.50 | 85.90 | 84.50 | 85.70 | 85.70 | 0.82% | 10,106 |
| Dec 17, 2025 | 84.50 | 85.60 | 84.10 | 85.00 | 85.00 | 0.47% | 18,577 |
| Dec 16, 2025 | 84.30 | 85.70 | 84.20 | 84.60 | 84.60 | -0.24% | 17,664 |
| Dec 15, 2025 | 85.00 | 85.40 | 84.30 | 84.80 | 84.80 | -0.24% | 8,893 |
| Dec 12, 2025 | 85.20 | 85.80 | 84.30 | 85.00 | 85.00 | 0.59% | 24,942 |
| Dec 11, 2025 | 84.60 | 85.00 | 84.10 | 84.50 | 84.50 | 0.36% | 12,429 |
| Dec 10, 2025 | 84.10 | 84.50 | 83.10 | 84.20 | 84.20 | 0.24% | 7,943 |
| Dec 9, 2025 | 83.00 | 84.80 | 81.90 | 84.00 | 84.00 | 2.31% | 25,598 |
| Dec 8, 2025 | 85.20 | 85.30 | 82.10 | 82.10 | 82.10 | -7.34% | 98,125 |
| Dec 5, 2025 | 89.10 | 89.30 | 88.60 | 88.60 | 88.60 | -0.11% | 4,876 |
| Dec 4, 2025 | 89.30 | 89.90 | 88.60 | 88.70 | 88.70 | 0.11% | 8,834 |
| Dec 3, 2025 | 87.50 | 88.90 | 87.50 | 88.60 | 88.60 | 0.34% | 8,735 |
| Dec 2, 2025 | 88.60 | 88.60 | 87.90 | 88.30 | 88.30 | -0.11% | 4,964 |
| Dec 1, 2025 | 88.00 | 88.40 | 87.20 | 88.40 | 88.40 | -0.23% | 6,912 |
| Nov 28, 2025 | 88.70 | 88.70 | 87.40 | 88.60 | 88.60 | 0.57% | 7,136 |
| Nov 27, 2025 | 87.50 | 88.20 | 87.20 | 88.10 | 88.10 | 1.03% | 6,957 |
| Nov 26, 2025 | 87.00 | 87.60 | 86.60 | 87.20 | 87.20 | 0.58% | 5,956 |
| Nov 25, 2025 | 85.20 | 87.00 | 85.20 | 86.70 | 86.70 | 1.05% | 10,425 |
| Nov 24, 2025 | 85.50 | 86.20 | 85.10 | 85.80 | 85.80 | 1.06% | 15,335 |
| Nov 21, 2025 | 84.40 | 85.00 | 83.20 | 84.90 | 84.90 | 0.59% | 16,100 |
| Nov 20, 2025 | 83.90 | 84.40 | 83.50 | 84.40 | 84.40 | 0.96% | 13,618 |
| Nov 19, 2025 | 82.90 | 84.00 | 82.90 | 83.60 | 83.60 | 0.24% | 9,252 |
| Nov 18, 2025 | 83.20 | 84.10 | 82.70 | 83.40 | 83.40 | -1.30% | 12,016 |
| Nov 17, 2025 | 85.00 | 85.20 | 84.30 | 84.50 | 84.50 | -1.05% | 7,593 |
| Nov 14, 2025 | 85.80 | 85.80 | 84.40 | 85.40 | 85.40 | -0.47% | 9,123 |
| Nov 13, 2025 | 85.30 | 87.00 | 85.30 | 85.80 | 85.80 | 0.23% | 9,056 |
| Nov 12, 2025 | 85.00 | 86.20 | 85.00 | 85.60 | 85.60 | 0.59% | 10,473 |
| Nov 11, 2025 | 84.40 | 85.30 | 84.10 | 85.10 | 85.10 | 0.71% | 7,506 |
| Nov 10, 2025 | 84.10 | 84.90 | 83.80 | 84.50 | 84.50 | 1.68% | 7,326 |