HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 102.80
+1.00 (0.98%)
Sep 17, 2025, 5:35 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |