HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 89.20
-0.10 (-0.11%)
Oct 22, 2025, 5:35 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 89.00 | 89.00 | 87.40 | 88.00 | 88.00 | -2.00% | 29,672 |
| Oct 13, 2025 | 89.80 | 91.40 | 89.50 | 89.80 | 89.80 | -0.22% | 9,898 |
| Oct 10, 2025 | 91.90 | 92.70 | 89.70 | 90.00 | 90.00 | -1.85% | 16,417 |
| Oct 9, 2025 | 92.00 | 92.70 | 91.40 | 91.70 | 91.70 | 0.33% | 7,585 |
| Oct 8, 2025 | 90.50 | 92.40 | 90.00 | 91.40 | 91.40 | 1.11% | 17,894 |
| Oct 7, 2025 | 92.50 | 93.50 | 90.40 | 90.40 | 90.40 | -2.06% | 19,149 |
| Oct 6, 2025 | 93.50 | 93.70 | 92.30 | 92.30 | 92.30 | -1.18% | 12,801 |
| Oct 3, 2025 | 92.80 | 94.60 | 92.70 | 93.40 | 93.40 | 0.43% | 12,704 |
| Oct 2, 2025 | 96.60 | 97.10 | 93.00 | 93.00 | 93.00 | -3.73% | 29,367 |
| Oct 1, 2025 | 97.80 | 99.50 | 96.60 | 96.60 | 96.60 | -1.43% | 15,931 |
| Sep 30, 2025 | 97.10 | 99.60 | 95.10 | 98.00 | 98.00 | -5.04% | 22,392 |
| Sep 29, 2025 | 102.80 | 103.60 | 102.40 | 103.20 | 103.20 | - | 6,641 |
| Sep 26, 2025 | 100.40 | 103.20 | 100.40 | 103.20 | 103.20 | 2.18% | 7,885 |
| Sep 25, 2025 | 102.20 | 102.40 | 100.80 | 101.00 | 101.00 | -1.75% | 5,084 |
| Sep 24, 2025 | 103.20 | 103.20 | 102.00 | 102.80 | 102.80 | -0.39% | 5,310 |
| Sep 23, 2025 | 102.00 | 104.00 | 102.00 | 103.20 | 103.20 | 1.78% | 4,060 |
| Sep 22, 2025 | 102.80 | 103.00 | 101.00 | 101.40 | 101.40 | -0.98% | 5,858 |
| Sep 19, 2025 | 101.20 | 102.40 | 100.20 | 102.40 | 102.40 | 0.39% | 17,382 |
| Sep 18, 2025 | 103.40 | 103.60 | 101.60 | 102.00 | 102.00 | -0.78% | 4,304 |
| Sep 17, 2025 | 101.00 | 102.80 | 101.00 | 102.80 | 102.80 | 0.98% | 5,347 |
| Sep 16, 2025 | 102.20 | 103.00 | 101.20 | 101.80 | 101.80 | - | 6,352 |
| Sep 15, 2025 | 102.60 | 102.80 | 101.40 | 101.80 | 101.80 | 0.20% | 3,851 |
| Sep 12, 2025 | 101.00 | 102.00 | 100.20 | 101.60 | 101.60 | 0.59% | 5,616 |
| Sep 11, 2025 | 101.60 | 102.00 | 100.60 | 101.00 | 101.00 | -0.20% | 6,092 |
| Sep 10, 2025 | 102.40 | 103.60 | 101.20 | 101.20 | 101.20 | -1.94% | 4,889 |
| Sep 9, 2025 | 104.00 | 104.60 | 103.00 | 103.20 | 103.20 | -0.96% | 9,365 |
| Sep 8, 2025 | 102.80 | 104.20 | 102.60 | 104.20 | 104.20 | 2.16% | 5,053 |
| Sep 5, 2025 | 102.80 | 103.40 | 102.00 | 102.00 | 102.00 | -0.39% | 2,959 |
| Sep 4, 2025 | 102.00 | 102.40 | 101.00 | 102.40 | 102.40 | 0.99% | 7,103 |
| Sep 3, 2025 | 103.20 | 103.80 | 101.40 | 101.40 | 101.40 | -1.36% | 6,541 |
| Sep 2, 2025 | 106.00 | 106.00 | 101.80 | 102.80 | 102.80 | -3.20% | 8,527 |
| Sep 1, 2025 | 104.40 | 107.00 | 104.40 | 106.20 | 106.20 | 2.12% | 7,682 |
| Aug 29, 2025 | 102.80 | 105.20 | 102.60 | 104.00 | 104.00 | 1.17% | 5,888 |
| Aug 28, 2025 | 104.20 | 104.20 | 102.60 | 102.80 | 102.80 | - | 5,988 |
| Aug 27, 2025 | 104.00 | 104.00 | 101.80 | 102.80 | 102.80 | -1.72% | 4,835 |
| Aug 26, 2025 | 106.20 | 106.20 | 103.40 | 104.60 | 104.60 | -2.06% | 13,163 |
| Aug 25, 2025 | 106.80 | 107.00 | 106.20 | 106.80 | 106.80 | -0.19% | 3,736 |
| 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 |