HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 87.00
+5.30 (6.49%)
Sep 8, 2026, 5:35 PM CET
ETR:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 86.60 | 89.20 | 85.10 | 87.00 | 87.00 | 6.49% | 24,673 |
| Sep 7, 2026 | 81.90 | 82.30 | 81.60 | 81.70 | 81.70 | -0.12% | 3,634 |
| Sep 4, 2026 | 80.80 | 82.20 | 80.80 | 81.80 | 81.80 | 1.11% | 4,821 |
| Sep 3, 2026 | 80.90 | 81.10 | 80.30 | 80.90 | 80.90 | -0.12% | 7,691 |
| Sep 2, 2026 | 83.80 | 83.80 | 81.00 | 81.00 | 81.00 | -2.99% | 11,649 |
| Sep 1, 2026 | 82.60 | 83.80 | 82.30 | 83.50 | 83.50 | 0.97% | 13,193 |
| Aug 31, 2026 | 81.90 | 82.80 | 81.70 | 82.70 | 82.70 | 0.73% | 22,913 |
| Aug 28, 2026 | 81.30 | 82.40 | 81.00 | 82.10 | 82.10 | 0.86% | 6,566 |
| Aug 27, 2026 | 81.50 | 82.10 | 80.90 | 81.40 | 81.40 | -0.37% | 10,172 |
| Aug 26, 2026 | 80.50 | 82.10 | 80.50 | 81.70 | 81.70 | 0.37% | 4,810 |
| Aug 25, 2026 | 80.70 | 82.00 | 80.60 | 81.40 | 81.40 | 0.74% | 6,144 |
| Aug 24, 2026 | 80.40 | 81.10 | 80.10 | 80.80 | 80.80 | -0.12% | 4,229 |
| Aug 21, 2026 | 80.50 | 81.20 | 80.40 | 80.90 | 80.90 | -0.25% | 3,690 |
| Aug 20, 2026 | 80.60 | 81.30 | 80.50 | 81.10 | 81.10 | 0.25% | 6,674 |
| Aug 19, 2026 | 80.40 | 81.40 | 80.30 | 80.90 | 80.90 | -0.25% | 6,835 |
| Aug 18, 2026 | 80.40 | 81.70 | 80.40 | 81.10 | 81.10 | 0.50% | 5,991 |
| Aug 17, 2026 | 83.00 | 83.00 | 80.70 | 80.70 | 80.70 | -2.54% | 6,024 |
| Aug 14, 2026 | 83.20 | 83.60 | 82.50 | 82.80 | 82.80 | -0.36% | 5,340 |
| Aug 13, 2026 | 82.20 | 83.90 | 82.20 | 83.10 | 83.10 | 0.73% | 6,100 |
| Aug 12, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | -2.71% | 6,811 |
| Aug 11, 2026 | 84.30 | 85.40 | 84.30 | 84.80 | 84.80 | 0.24% | 9,345 |
| Aug 10, 2026 | 85.20 | 85.60 | 84.30 | 84.60 | 84.60 | -0.94% | 10,682 |
| Aug 7, 2026 | 85.60 | 85.80 | 84.60 | 85.40 | 85.40 | 0.71% | 8,202 |
| Aug 6, 2026 | 85.00 | 85.60 | 84.60 | 84.80 | 84.80 | 0.12% | 14,141 |
| Aug 5, 2026 | 84.50 | 85.60 | 84.20 | 84.70 | 84.70 | 0.24% | 14,392 |
| Aug 4, 2026 | 84.50 | 85.30 | 84.00 | 84.50 | 84.50 | -0.35% | 7,733 |
| Aug 3, 2026 | 84.00 | 85.60 | 83.70 | 84.80 | 84.80 | 1.80% | 14,788 |
| Jul 31, 2026 | 84.80 | 84.80 | 82.90 | 83.30 | 83.30 | -2.00% | 15,919 |
| Jul 30, 2026 | 84.10 | 86.90 | 84.10 | 85.00 | 85.00 | 0.12% | 14,458 |
| Jul 29, 2026 | 83.00 | 85.10 | 83.00 | 84.90 | 84.90 | 2.29% | 15,363 |
| Jul 28, 2026 | 81.70 | 83.50 | 81.70 | 83.00 | 83.00 | 1.84% | 16,027 |
| Jul 27, 2026 | 80.60 | 82.10 | 80.60 | 81.50 | 81.50 | 1.24% | 13,931 |
| Jul 24, 2026 | 79.00 | 80.80 | 79.00 | 80.50 | 80.50 | 1.90% | 8,863 |
| Jul 23, 2026 | 80.50 | 80.60 | 78.90 | 79.00 | 79.00 | -1.37% | 9,010 |
| Jul 22, 2026 | 79.50 | 80.50 | 79.20 | 80.10 | 80.10 | - | 13,388 |
| Jul 21, 2026 | 79.20 | 80.70 | 79.00 | 80.10 | 80.10 | -0.25% | 11,544 |
| Jul 20, 2026 | 79.80 | 80.60 | 79.50 | 80.30 | 80.30 | 0.75% | 18,303 |
| Jul 17, 2026 | 79.90 | 80.80 | 79.60 | 79.70 | 79.70 | -0.50% | 14,517 |
| Jul 16, 2026 | 78.90 | 80.50 | 78.90 | 80.10 | 80.10 | 1.78% | 12,872 |
| Jul 15, 2026 | 76.60 | 78.80 | 75.50 | 78.70 | 78.70 | 3.01% | 43,633 |
| Jul 14, 2026 | 76.20 | 76.70 | 75.50 | 76.40 | 76.40 | -0.13% | 12,382 |
| Jul 13, 2026 | 77.00 | 77.10 | 76.10 | 76.50 | 76.50 | -0.13% | 19,300 |
| Jul 10, 2026 | 78.80 | 79.60 | 78.30 | 79.00 | 76.60 | 0.51% | 10,025 |
| Jul 9, 2026 | 78.80 | 79.00 | 77.90 | 78.60 | 76.21 | 0.26% | 7,953 |
| Jul 8, 2026 | 81.20 | 81.20 | 78.40 | 78.40 | 76.02 | -2.97% | 10,721 |
| Jul 7, 2026 | 80.80 | 81.60 | 80.60 | 80.80 | 78.35 | 0.37% | 7,068 |
| Jul 6, 2026 | 81.60 | 81.80 | 80.20 | 80.50 | 78.05 | -1.71% | 12,971 |
| Jul 3, 2026 | 81.00 | 82.20 | 79.80 | 81.90 | 79.41 | 1.61% | 12,398 |
| Jul 2, 2026 | 79.10 | 80.90 | 79.10 | 80.60 | 78.15 | 1.77% | 22,863 |
| Jul 1, 2026 | 78.70 | 79.20 | 77.80 | 79.20 | 76.79 | 0.89% | 12,519 |