Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 9.48
+0.76 (8.72%)
Feb 23, 2026, 4:48 PM CET
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.00 | 9.64 | 9.00 | 9.64 | - | 10.55% | 34,982 |
| Feb 20, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.23% | 127 |
| Feb 19, 2026 | 8.82 | 8.82 | 8.66 | 8.70 | 8.70 | - | 1,010 |
| Feb 18, 2026 | 8.78 | 8.82 | 8.66 | 8.70 | 8.70 | -1.14% | 1,529 |
| Feb 17, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -1.12% | 101 |
| Feb 16, 2026 | 8.98 | 8.98 | 8.84 | 8.90 | 8.90 | - | 168 |
| Feb 13, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | -0.22% | 116 |
| Feb 12, 2026 | 8.82 | 8.98 | 8.82 | 8.92 | 8.92 | 1.59% | 2,592 |
| Feb 11, 2026 | 8.62 | 8.78 | 8.42 | 8.78 | 8.78 | 3.05% | 2,436 |
| Feb 10, 2026 | 8.56 | 8.56 | 8.42 | 8.52 | 8.52 | 0.47% | 330 |
| Feb 9, 2026 | 8.52 | 8.52 | 8.44 | 8.48 | 8.48 | -1.62% | 889 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1.17% | 194 |
| Feb 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Feb 4, 2026 | 8.88 | 8.88 | 8.40 | 8.52 | 8.52 | -5.33% | 5,342 |
| Feb 3, 2026 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -2.39% | 3,808 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.20 | 9.22 | 9.22 | -0.86% | 1,498 |
| Jan 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 29, 2026 | 9.42 | 9.42 | 9.24 | 9.30 | 9.30 | -1.27% | 1,720 |
| Jan 28, 2026 | 9.36 | 9.64 | 9.36 | 9.42 | 9.42 | - | 6,024 |
| Jan 27, 2026 | 9.52 | 9.52 | 9.36 | 9.42 | 9.42 | -2.08% | 521 |
| Jan 26, 2026 | 9.54 | 9.62 | 9.30 | 9.62 | 9.62 | 0.21% | 7,811 |
| Jan 23, 2026 | 9.76 | 9.76 | 9.50 | 9.60 | 9.60 | -1.44% | 2,783 |
| Jan 22, 2026 | 9.58 | 9.78 | 9.58 | 9.74 | 9.74 | 3.40% | 7,428 |
| Jan 21, 2026 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 2.39% | 1,200 |
| Jan 20, 2026 | 9.52 | 9.64 | 8.94 | 9.20 | 9.20 | -5.93% | 11,019 |
| Jan 19, 2026 | 9.32 | 10.40 | 9.32 | 9.78 | 9.78 | 5.39% | 19,009 |
| Jan 16, 2026 | 8.82 | 9.70 | 8.74 | 9.28 | 9.28 | 6.42% | 24,476 |
| Jan 15, 2026 | 8.40 | 8.72 | 8.34 | 8.72 | 8.72 | 5.57% | 7,600 |
| Jan 14, 2026 | 7.98 | 8.36 | 7.98 | 8.26 | 8.26 | 4.56% | 17,627 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 3,768 |
| Jan 12, 2026 | 8.06 | 8.18 | 7.92 | 8.00 | 8.00 | -1.23% | 5,327 |
| Jan 9, 2026 | 7.48 | 8.50 | 7.38 | 8.10 | 8.10 | 9.76% | 123,873 |
| Jan 8, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 1.93% | 2,196 |
| Jan 7, 2026 | 7.32 | 7.32 | 7.20 | 7.24 | 7.24 | -0.28% | 1,345 |
| Jan 6, 2026 | 7.24 | 7.46 | 7.20 | 7.26 | 7.26 | 2.25% | 3,032 |
| Jan 5, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | - | 725 |
| Jan 2, 2026 | 6.92 | 7.12 | 6.92 | 7.10 | 7.10 | 2.31% | 3,136 |
| Dec 30, 2025 | 6.84 | 7.20 | 6.84 | 6.94 | 6.94 | 0.29% | 4,088 |
| Dec 29, 2025 | 6.82 | 7.10 | 6.82 | 6.92 | 6.92 | -0.57% | 5,914 |
| Dec 23, 2025 | 6.88 | 7.34 | 6.80 | 6.96 | 6.96 | 1.46% | 6,780 |
| Dec 22, 2025 | 6.80 | 6.96 | 6.80 | 6.86 | 6.86 | - | 3,447 |
| Dec 19, 2025 | 6.82 | 6.90 | 6.70 | 6.86 | 6.86 | -0.58% | 6,979 |
| Dec 18, 2025 | 6.82 | 7.00 | 6.80 | 6.90 | 6.90 | -0.29% | 3,437 |
| Dec 17, 2025 | 6.74 | 6.92 | 6.68 | 6.92 | 6.92 | 1.17% | 13,923 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -3.66% | 8,180 |
| Dec 15, 2025 | 6.98 | 7.26 | 6.90 | 7.10 | 7.10 | 2.90% | 5,506 |
| Dec 12, 2025 | 7.12 | 7.12 | 6.90 | 6.90 | 6.90 | -4.96% | 4,823 |
| Dec 11, 2025 | 6.90 | 7.32 | 6.90 | 7.26 | 7.26 | 7.40% | 15,027 |
| Dec 10, 2025 | 6.74 | 6.90 | 6.66 | 6.76 | 6.76 | -0.59% | 10,409 |
| Dec 9, 2025 | 6.80 | 6.86 | 6.72 | 6.80 | 6.80 | - | 2,823 |