Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.90
+0.08 (1.02%)
Aug 14, 2026, 5:35 PM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.88 | 7.90 | 7.74 | 7.90 | 7.90 | 1.02% | 3,421 |
| Aug 13, 2026 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 0.51% | 634 |
| Aug 12, 2026 | 7.66 | 7.86 | 7.66 | 7.78 | 7.78 | -0.51% | 667 |
| Aug 11, 2026 | 7.72 | 7.88 | 7.72 | 7.82 | 7.82 | -1.01% | 2,859 |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | 644 |
| Aug 7, 2026 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | - | 738 |
| Aug 6, 2026 | 7.90 | 8.00 | 7.82 | 7.86 | 7.86 | 1.03% | 1,805 |
| Aug 5, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | 2.91% | 909 |
| Aug 4, 2026 | 7.90 | 7.90 | 7.50 | 7.56 | 7.56 | -3.57% | 20,718 |
| Aug 3, 2026 | 7.94 | 7.94 | 7.74 | 7.84 | 7.84 | -0.25% | 911 |
| Jul 31, 2026 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 0.26% | 232 |
| Jul 30, 2026 | 7.84 | 7.94 | 7.84 | 7.84 | 7.84 | 0.77% | 1,077 |
| Jul 29, 2026 | 7.86 | 7.92 | 7.78 | 7.78 | 7.78 | -1.02% | 1,297 |
| Jul 28, 2026 | 7.74 | 7.86 | 7.72 | 7.86 | 7.86 | - | 301 |
| Jul 27, 2026 | 7.86 | 7.96 | 7.78 | 7.86 | 7.86 | -1.26% | 1,491 |
| Jul 24, 2026 | 8.12 | 8.12 | 7.92 | 7.96 | 7.96 | -1.97% | 905 |
| Jul 23, 2026 | 8.08 | 8.12 | 7.88 | 8.12 | 8.12 | 0.50% | 4,435 |
| Jul 22, 2026 | 8.22 | 8.22 | 7.88 | 8.08 | 8.08 | -2.65% | 8,359 |
| Jul 21, 2026 | 8.20 | 8.36 | 8.20 | 8.30 | 8.30 | 0.48% | 1,492 |
| Jul 20, 2026 | 8.14 | 8.40 | 8.14 | 8.26 | 8.26 | 2.99% | 3,702 |
| Jul 17, 2026 | 8.44 | 8.44 | 8.02 | 8.02 | 8.02 | -5.87% | 4,077 |
| Jul 16, 2026 | 8.60 | 8.60 | 8.48 | 8.52 | 8.52 | 0.47% | 663 |
| Jul 15, 2026 | 8.66 | 8.66 | 8.48 | 8.48 | 8.48 | -2.30% | 1,657 |
| Jul 14, 2026 | 8.60 | 8.78 | 8.60 | 8.68 | 8.68 | -0.69% | 279 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | -1.58% | 1,439 |
| Jul 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Jul 9, 2026 | 8.62 | 8.96 | 8.60 | 8.86 | 8.86 | 1.37% | 3,304 |
| Jul 8, 2026 | 8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 2.34% | 1,867 |
| Jul 7, 2026 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | 0.47% | 6 |
| Jul 6, 2026 | 8.46 | 8.60 | 8.26 | 8.50 | 8.50 | -0.23% | 9,299 |
| Jul 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Jul 2, 2026 | 8.50 | 8.62 | 8.48 | 8.48 | 8.48 | -0.24% | 562 |
| Jul 1, 2026 | 8.50 | 8.56 | 8.36 | 8.50 | 8.50 | -0.70% | 2,059 |
| Jun 30, 2026 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | -4.46% | 2,574 |
| Jun 29, 2026 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -1.75% | 764 |
| Jun 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Jun 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Jun 24, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 0.44% | 24 |
| Jun 23, 2026 | 9.08 | 9.16 | 9.08 | 9.12 | 9.12 | -0.22% | 186 |
| Jun 22, 2026 | 9.30 | 9.30 | 9.10 | 9.14 | 9.14 | -1.93% | 757 |
| Jun 19, 2026 | 9.30 | 9.38 | 9.20 | 9.32 | 9.32 | - | 746 |
| Jun 18, 2026 | 9.20 | 9.32 | 9.20 | 9.32 | 9.32 | 2.64% | 1,377 |
| Jun 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% | 3 |
| Jun 16, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 9.12 | -0.44% | 224 |
| Jun 15, 2026 | 9.48 | 9.48 | 9.16 | 9.16 | 9.16 | -2.35% | 649 |
| Jun 12, 2026 | 9.24 | 9.46 | 9.24 | 9.38 | 9.38 | 1.08% | 400 |
| Jun 11, 2026 | 9.36 | 9.36 | 9.28 | 9.28 | 9.28 | -2.11% | 539 |
| Jun 10, 2026 | 9.60 | 9.60 | 9.40 | 9.48 | 9.48 | -1.25% | 221 |
| Jun 9, 2026 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 1.27% | 482 |
| Jun 8, 2026 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 1.72% | 1,571 |