Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.50
+0.04 (0.54%)
Nov 10, 2026, 1:17 PM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.40 | 7.56 | 7.40 | 7.50 | 7.50 | 0.54% | 1,745 |
| Nov 9, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -1.58% | 2,261 |
| Nov 6, 2026 | 7.52 | 7.64 | 7.46 | 7.58 | 7.58 | 0.26% | 749 |
| Nov 5, 2026 | 7.52 | 7.64 | 7.46 | 7.56 | 7.56 | 0.53% | 3,245 |
| Nov 4, 2026 | 7.58 | 7.64 | 7.42 | 7.52 | 7.52 | -0.27% | 1,357 |
| Nov 3, 2026 | 7.38 | 7.54 | 7.30 | 7.54 | 7.54 | 1.07% | 945 |
| Nov 2, 2026 | 7.50 | 7.50 | 7.28 | 7.46 | 7.46 | 1.08% | 1,085 |
| Oct 30, 2026 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 1.65% | 50 |
| Oct 29, 2026 | 7.32 | 7.46 | 7.26 | 7.26 | 7.26 | -1.09% | 157 |
| Oct 28, 2026 | 7.34 | 7.34 | 7.24 | 7.34 | 7.34 | 0.55% | 14 |
| Oct 27, 2026 | 7.28 | 7.44 | 7.28 | 7.30 | 7.30 | 1.39% | 895 |
| Oct 26, 2026 | 7.34 | 7.34 | 7.06 | 7.20 | 7.20 | -1.37% | 584 |
| Oct 23, 2026 | 7.40 | 7.46 | 7.20 | 7.30 | 7.30 | -1.35% | 4,535 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.36 | 7.40 | 7.40 | - | 1,291 |
| Oct 21, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 0.54% | 1,108 |
| Oct 20, 2026 | 7.44 | 7.60 | 7.36 | 7.36 | 7.36 | -1.08% | 5,675 |
| Oct 19, 2026 | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | 0.54% | 2,309 |
| Oct 16, 2026 | 7.42 | 7.42 | 7.34 | 7.40 | 7.40 | -0.54% | 1,231 |
| Oct 15, 2026 | 7.50 | 7.50 | 7.34 | 7.44 | 7.44 | -0.27% | 213 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Oct 13, 2026 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 1.62% | 157 |
| Oct 12, 2026 | 7.44 | 7.44 | 7.32 | 7.42 | 7.42 | -0.80% | 1,884 |
| Oct 9, 2026 | 7.52 | 7.54 | 7.40 | 7.48 | 7.48 | -0.80% | 1,109 |
| Oct 8, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Oct 7, 2026 | 7.60 | 7.62 | 7.56 | 7.56 | 7.56 | 0.53% | 32 |
| Oct 6, 2026 | 7.42 | 7.58 | 7.42 | 7.52 | 7.52 | 0.53% | 1,425 |
| Oct 5, 2026 | 7.38 | 7.58 | 7.38 | 7.48 | 7.48 | - | 302 |
| Oct 2, 2026 | 7.50 | 7.54 | 7.38 | 7.48 | 7.48 | -0.27% | 1,636 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 0.27% | 4,101 |
| Sep 30, 2026 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | - | 150 |
| Sep 29, 2026 | 7.52 | 7.52 | 7.40 | 7.48 | 7.48 | -0.80% | 1,144 |
| Sep 28, 2026 | 7.54 | 7.60 | 7.54 | 7.54 | 7.54 | -1.05% | 130 |
| Sep 25, 2026 | 7.52 | 7.64 | 7.52 | 7.62 | 7.62 | 0.53% | 214 |
| Sep 24, 2026 | 7.58 | 7.62 | 7.50 | 7.58 | 7.58 | - | 400 |
| Sep 23, 2026 | 7.58 | 7.58 | 7.50 | 7.58 | 7.58 | - | 95 |
| Sep 22, 2026 | 7.58 | 7.58 | 7.50 | 7.58 | 7.58 | -0.26% | 206 |
| Sep 21, 2026 | 7.68 | 7.74 | 7.52 | 7.60 | 7.60 | -1.55% | 8,447 |
| Sep 18, 2026 | 7.62 | 7.72 | 7.60 | 7.72 | 7.72 | 0.78% | 1,135 |
| Sep 17, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 2.13% | 110 |
| Sep 16, 2026 | 7.60 | 7.62 | 7.50 | 7.50 | 7.50 | -0.53% | 593 |
| Sep 15, 2026 | 7.86 | 7.86 | 7.54 | 7.54 | 7.54 | -3.08% | 190 |
| Sep 14, 2026 | 7.68 | 7.80 | 7.68 | 7.78 | 7.78 | 2.10% | 345 |
| Sep 11, 2026 | 7.78 | 7.78 | 7.62 | 7.62 | 7.62 | -1.55% | 110 |
| Sep 10, 2026 | 7.80 | 7.88 | 7.74 | 7.74 | 7.74 | -0.77% | 550 |
| Sep 9, 2026 | 7.66 | 7.88 | 7.66 | 7.80 | 7.80 | 1.83% | 1,878 |
| Sep 8, 2026 | 7.64 | 7.74 | 7.56 | 7.66 | 7.66 | 0.26% | 1,739 |
| Sep 7, 2026 | 7.50 | 7.70 | 7.50 | 7.64 | 7.64 | 1.06% | 1,645 |
| Sep 4, 2026 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | -0.53% | 6,061 |
| Sep 3, 2026 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | -2.31% | 3,977 |
| Sep 2, 2026 | 7.80 | 7.94 | 7.70 | 7.78 | 7.78 | 1.30% | 3,418 |