HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 77.70
-2.00 (-2.51%)
At close: Mar 27, 2026
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.30 | 80.30 | 77.40 | 77.70 | 77.70 | -2.51% | 16,825 |
| Mar 26, 2026 | 79.70 | 81.10 | 79.30 | 79.70 | 79.70 | -0.37% | 18,946 |
| Mar 25, 2026 | 80.00 | 80.80 | 79.50 | 80.00 | 80.00 | 1.14% | 21,886 |
| Mar 24, 2026 | 79.00 | 80.70 | 78.50 | 79.10 | 79.10 | -0.75% | 41,755 |
| Mar 23, 2026 | 78.00 | 82.10 | 74.00 | 79.70 | 79.70 | 0.63% | 78,856 |
| Mar 20, 2026 | 79.70 | 81.20 | 79.20 | 79.20 | 79.20 | -0.50% | 43,369 |
| Mar 19, 2026 | 81.00 | 81.80 | 79.60 | 79.60 | 79.60 | -2.93% | 49,587 |
| Mar 18, 2026 | 82.20 | 83.20 | 81.80 | 82.00 | 82.00 | 0.12% | 9,112 |
| Mar 17, 2026 | 81.40 | 82.30 | 81.00 | 81.90 | 81.90 | 1.11% | 10,420 |
| Mar 16, 2026 | 81.40 | 81.90 | 80.80 | 81.00 | 81.00 | -0.25% | 20,451 |
| Mar 13, 2026 | 80.30 | 81.60 | 79.20 | 81.20 | 81.20 | 1.00% | 35,929 |
| Mar 12, 2026 | 80.50 | 80.70 | 79.90 | 80.40 | 80.40 | -0.50% | 23,819 |
| Mar 11, 2026 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -1.10% | 8,803 |
| Mar 10, 2026 | 81.00 | 82.30 | 81.00 | 81.70 | 81.70 | 1.62% | 12,501 |
| Mar 9, 2026 | 80.00 | 81.30 | 79.50 | 80.40 | 80.40 | -0.74% | 28,208 |
| Mar 6, 2026 | 82.00 | 82.50 | 80.60 | 81.00 | 81.00 | -1.22% | 21,301 |
| Mar 5, 2026 | 81.90 | 82.80 | 81.30 | 82.00 | 82.00 | -0.73% | 16,435 |
| Mar 4, 2026 | 82.20 | 83.00 | 82.00 | 82.60 | 82.60 | 0.61% | 10,386 |
| Mar 3, 2026 | 82.90 | 83.30 | 81.80 | 82.10 | 82.10 | -1.79% | 31,505 |
| Mar 2, 2026 | 84.00 | 84.80 | 83.10 | 83.60 | 83.60 | -2.79% | 12,436 |
| Feb 27, 2026 | 85.20 | 86.30 | 85.00 | 86.00 | 86.00 | 1.18% | 19,186 |
| Feb 26, 2026 | 84.80 | 85.10 | 83.70 | 85.00 | 85.00 | 1.07% | 15,037 |
| Feb 25, 2026 | 85.70 | 85.70 | 84.00 | 84.10 | 84.10 | -0.83% | 6,895 |
| Feb 24, 2026 | 85.80 | 86.10 | 84.40 | 84.80 | 84.80 | -1.05% | 7,917 |
| Feb 23, 2026 | 84.80 | 86.50 | 84.80 | 85.70 | 85.70 | 1.06% | 13,792 |
| Feb 20, 2026 | 84.30 | 85.90 | 84.30 | 84.80 | 84.80 | 0.24% | 14,843 |
| Feb 19, 2026 | 83.80 | 84.80 | 82.90 | 84.60 | 84.60 | 0.59% | 10,542 |
| Feb 18, 2026 | 83.40 | 84.20 | 82.70 | 84.10 | 84.10 | 0.96% | 9,547 |
| Feb 17, 2026 | 82.50 | 83.70 | 82.50 | 83.30 | 83.30 | 0.97% | 10,879 |
| Feb 16, 2026 | 82.80 | 82.80 | 81.80 | 82.50 | 82.50 | -0.36% | 7,582 |
| Feb 13, 2026 | 81.90 | 83.50 | 81.90 | 82.80 | 82.80 | 0.12% | 21,695 |
| Feb 12, 2026 | 83.40 | 83.50 | 82.20 | 82.70 | 82.70 | -0.36% | 22,881 |
| Feb 11, 2026 | 83.00 | 84.00 | 82.90 | 83.00 | 83.00 | -0.60% | 16,774 |
| Feb 10, 2026 | 83.40 | 83.80 | 82.70 | 83.50 | 83.50 | 1.09% | 17,237 |
| Feb 9, 2026 | 82.50 | 83.40 | 82.20 | 82.60 | 82.60 | 0.24% | 10,655 |
| Feb 6, 2026 | 82.80 | 82.80 | 81.10 | 82.40 | 82.40 | 0.12% | 9,392 |
| Feb 5, 2026 | 82.90 | 82.90 | 81.20 | 82.30 | 82.30 | -0.48% | 13,826 |
| Feb 4, 2026 | 81.00 | 82.90 | 80.60 | 82.70 | 82.70 | 2.10% | 17,263 |
| Feb 3, 2026 | 80.60 | 81.40 | 79.90 | 81.00 | 81.00 | 0.62% | 18,355 |
| Feb 2, 2026 | 81.60 | 81.60 | 80.30 | 80.50 | 80.50 | -0.25% | 24,793 |
| Jan 30, 2026 | 80.70 | 81.00 | 80.20 | 80.70 | 80.70 | 0.25% | 7,127 |
| Jan 29, 2026 | 81.90 | 81.90 | 80.50 | 80.50 | 80.50 | -1.83% | 8,517 |
| Jan 28, 2026 | 82.20 | 82.80 | 81.80 | 82.00 | 82.00 | -0.97% | 7,764 |
| Jan 27, 2026 | 81.60 | 82.80 | 81.40 | 82.80 | 82.80 | 1.22% | 9,963 |
| Jan 26, 2026 | 82.20 | 82.90 | 81.80 | 81.80 | 81.80 | -1.09% | 14,394 |
| 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 |