HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany · Delayed Price · Currency is EUR 77.50
0.00 (0.00%)
Jun 18, 2026, 5:35 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 77.00 | 78.00 | 76.90 | 77.50 | 77.50 | - | 17,501 |
| Jun 17, 2026 | 77.20 | 78.00 | 77.00 | 77.50 | 77.50 | -0.26% | 8,742 |
| Jun 16, 2026 | 78.50 | 78.70 | 77.00 | 77.70 | 77.70 | -0.64% | 8,482 |
| Jun 15, 2026 | 79.50 | 80.30 | 78.00 | 78.20 | 78.20 | -0.76% | 8,586 |
| Jun 12, 2026 | 78.60 | 79.90 | 78.60 | 78.80 | 78.80 | 0.90% | 9,957 |
| Jun 11, 2026 | 77.00 | 78.10 | 76.70 | 78.10 | 78.10 | 1.30% | 6,548 |
| Jun 10, 2026 | 76.50 | 78.00 | 76.50 | 77.10 | 77.10 | 1.31% | 8,750 |
| Jun 9, 2026 | 76.00 | 77.00 | 76.00 | 76.10 | 76.10 | -0.26% | 7,356 |
| Jun 8, 2026 | 76.10 | 76.90 | 75.50 | 76.30 | 76.30 | -0.39% | 13,672 |
| Jun 5, 2026 | 77.20 | 77.90 | 76.40 | 76.60 | 76.60 | 0.39% | 8,979 |
| Jun 4, 2026 | 77.00 | 77.40 | 76.20 | 76.30 | 76.30 | -0.13% | 5,856 |
| Jun 3, 2026 | 77.60 | 77.70 | 76.10 | 76.40 | 76.40 | -1.55% | 14,667 |
| Jun 2, 2026 | 78.80 | 79.60 | 77.50 | 77.60 | 77.60 | -1.02% | 9,909 |
| Jun 1, 2026 | 80.60 | 80.60 | 78.20 | 78.40 | 78.40 | -2.85% | 10,223 |
| May 29, 2026 | 81.10 | 81.70 | 80.30 | 80.70 | 80.70 | 0.50% | 26,199 |
| May 28, 2026 | 79.30 | 81.00 | 79.10 | 80.30 | 80.30 | 0.63% | 9,991 |
| May 27, 2026 | 79.30 | 80.80 | 79.30 | 79.80 | 79.80 | 1.14% | 7,416 |
| May 26, 2026 | 79.90 | 80.40 | 78.90 | 78.90 | 78.90 | -0.75% | 6,915 |
| May 25, 2026 | 79.20 | 79.70 | 79.20 | 79.50 | 79.50 | 0.51% | 6,487 |
| May 22, 2026 | 79.60 | 80.00 | 78.40 | 79.10 | 79.10 | -0.63% | 6,880 |
| May 21, 2026 | 79.80 | 79.80 | 78.30 | 79.60 | 79.60 | -0.25% | 14,907 |
| May 20, 2026 | 79.30 | 80.50 | 78.90 | 79.80 | 79.80 | 0.25% | 13,636 |
| May 19, 2026 | 78.00 | 80.70 | 77.70 | 79.60 | 79.60 | 1.79% | 29,602 |
| May 18, 2026 | 77.80 | 79.00 | 77.30 | 78.20 | 78.20 | -0.13% | 19,697 |
| May 15, 2026 | 77.90 | 78.90 | 77.70 | 78.30 | 78.30 | -0.25% | 9,281 |
| May 14, 2026 | 79.00 | 79.00 | 78.20 | 78.50 | 78.50 | 0.90% | 9,659 |
| May 13, 2026 | 78.00 | 78.90 | 77.80 | 77.80 | 77.80 | 0.13% | 13,894 |
| May 12, 2026 | 79.00 | 79.80 | 77.70 | 77.70 | 77.70 | -1.89% | 22,323 |
| May 11, 2026 | 79.30 | 79.70 | 78.90 | 79.20 | 79.20 | -0.50% | 12,925 |
| May 8, 2026 | 79.80 | 80.70 | 79.30 | 79.60 | 79.60 | -0.25% | 13,968 |
| May 7, 2026 | 81.10 | 81.70 | 79.80 | 79.80 | 79.80 | -1.48% | 12,342 |
| May 6, 2026 | 79.50 | 82.00 | 79.30 | 81.00 | 81.00 | 2.66% | 11,211 |
| May 5, 2026 | 79.50 | 81.10 | 78.70 | 78.90 | 78.90 | 0.13% | 12,705 |
| May 4, 2026 | 81.10 | 81.50 | 78.80 | 78.80 | 78.80 | -2.60% | 10,338 |
| Apr 30, 2026 | 79.90 | 81.50 | 79.70 | 80.90 | 80.90 | 1.00% | 19,874 |
| Apr 29, 2026 | 82.10 | 82.10 | 79.90 | 80.10 | 80.10 | -1.48% | 8,433 |
| Apr 28, 2026 | 80.40 | 82.30 | 80.40 | 81.30 | 81.30 | 0.12% | 12,110 |
| Apr 27, 2026 | 80.80 | 82.10 | 80.70 | 81.20 | 81.20 | -0.12% | 5,751 |
| Apr 24, 2026 | 80.60 | 81.40 | 80.10 | 81.30 | 81.30 | 0.12% | 18,856 |
| Apr 23, 2026 | 81.50 | 82.90 | 81.00 | 81.20 | 81.20 | -0.61% | 16,259 |
| Apr 22, 2026 | 83.50 | 83.50 | 81.70 | 81.70 | 81.70 | -1.21% | 33,836 |
| Apr 21, 2026 | 83.20 | 83.40 | 82.20 | 82.70 | 82.70 | -0.24% | 10,404 |
| Apr 20, 2026 | 82.00 | 83.70 | 82.00 | 82.90 | 82.90 | -1.66% | 7,538 |
| Apr 17, 2026 | 83.50 | 84.60 | 82.50 | 84.30 | 84.30 | 1.93% | 10,602 |
| Apr 16, 2026 | 82.00 | 83.10 | 82.00 | 82.70 | 82.70 | 0.49% | 6,597 |
| Apr 15, 2026 | 82.90 | 83.60 | 82.10 | 82.30 | 82.30 | -0.96% | 7,193 |
| Apr 14, 2026 | 82.70 | 84.00 | 82.70 | 83.10 | 83.10 | 1.34% | 7,646 |
| Apr 13, 2026 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | -1.91% | 9,028 |
| Apr 10, 2026 | 81.80 | 84.00 | 81.80 | 83.60 | 83.60 | 1.58% | 6,999 |
| Apr 9, 2026 | 84.60 | 84.60 | 82.10 | 82.30 | 82.30 | -2.37% | 15,388 |