HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 83.50
+0.10 (0.12%)
Dec 29, 2025, 2:39 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 83.00 | 83.80 | 82.20 | 83.10 | 83.10 | 0.24% | 10,719 |
| Nov 6, 2025 | 83.20 | 83.60 | 82.50 | 82.90 | 82.90 | -0.60% | 24,875 |
| Nov 5, 2025 | 84.00 | 84.20 | 83.30 | 83.40 | 83.40 | -1.07% | 11,369 |
| Nov 4, 2025 | 85.10 | 85.30 | 83.60 | 84.30 | 84.30 | -1.98% | 24,581 |
| Nov 3, 2025 | 86.30 | 87.20 | 86.00 | 86.00 | 86.00 | -0.81% | 11,679 |
| Oct 31, 2025 | 87.20 | 87.30 | 86.10 | 86.70 | 86.70 | -0.57% | 9,089 |
| Oct 30, 2025 | 87.60 | 87.60 | 86.80 | 87.20 | 87.20 | - | 8,555 |
| Oct 29, 2025 | 88.60 | 88.60 | 87.00 | 87.20 | 87.20 | -1.80% | 8,202 |
| Oct 28, 2025 | 89.70 | 89.70 | 88.10 | 88.80 | 88.80 | -0.22% | 4,646 |
| Oct 27, 2025 | 89.70 | 89.70 | 88.50 | 89.00 | 89.00 | -0.56% | 13,955 |
| Oct 24, 2025 | 89.80 | 90.00 | 88.50 | 89.50 | 89.50 | - | 10,029 |
| Oct 23, 2025 | 89.00 | 90.20 | 89.00 | 89.50 | 89.50 | 0.34% | 11,413 |
| Oct 22, 2025 | 89.30 | 89.70 | 88.50 | 89.20 | 89.20 | -0.11% | 11,608 |
| Oct 21, 2025 | 88.60 | 89.50 | 87.70 | 89.30 | 89.30 | 1.25% | 16,267 |
| Oct 20, 2025 | 87.80 | 88.40 | 86.70 | 88.20 | 88.20 | 1.50% | 11,243 |
| Oct 17, 2025 | 86.40 | 87.60 | 85.50 | 86.90 | 86.90 | -0.91% | 20,712 |
| Oct 16, 2025 | 86.40 | 87.70 | 85.00 | 87.70 | 87.70 | 1.98% | 31,365 |
| Oct 15, 2025 | 88.70 | 88.70 | 86.00 | 86.00 | 86.00 | -2.27% | 22,110 |