Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 9.44
+0.02 (0.21%)
May 21, 2026, 5:35 PM CET
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9.34 | 9.42 | 9.30 | 9.42 | 9.42 | -1.26% | 2,238 |
| May 19, 2026 | 9.60 | 9.60 | 9.48 | 9.54 | 9.54 | 0.85% | 104 |
| May 18, 2026 | 9.68 | 9.68 | 9.46 | 9.46 | 9.46 | -0.84% | 2,090 |
| May 15, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | - | 64 |
| May 14, 2026 | 9.56 | 9.58 | 9.54 | 9.54 | 9.54 | 0.42% | 156 |
| May 13, 2026 | 9.40 | 9.56 | 9.40 | 9.50 | 9.50 | 0.64% | 181 |
| May 12, 2026 | 9.40 | 9.44 | 9.40 | 9.44 | 9.44 | 0.43% | 42 |
| May 11, 2026 | 9.56 | 9.56 | 9.26 | 9.40 | 9.40 | - | 789 |
| May 8, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | - | 75 |
| May 7, 2026 | 9.54 | 9.54 | 9.32 | 9.40 | 9.40 | -0.42% | 499 |
| May 6, 2026 | 9.50 | 9.62 | 9.36 | 9.44 | 9.44 | -1.26% | 2,844 |
| May 5, 2026 | 9.26 | 9.62 | 9.26 | 9.56 | 9.56 | 3.91% | 3,280 |
| May 4, 2026 | 9.12 | 9.24 | 9.00 | 9.20 | 9.20 | 2.91% | 604 |
| Apr 30, 2026 | 8.90 | 9.00 | 8.90 | 8.94 | 8.94 | 0.45% | 383 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Apr 28, 2026 | 8.96 | 8.98 | 8.92 | 8.92 | 8.92 | - | 280 |
| Apr 27, 2026 | 8.94 | 8.98 | 8.92 | 8.92 | 8.92 | 0.22% | 1,504 |
| Apr 24, 2026 | 8.90 | 8.94 | 8.88 | 8.90 | 8.90 | -2.20% | 2,371 |
| Apr 23, 2026 | 9.20 | 9.20 | 8.96 | 9.10 | 9.10 | -0.22% | 1,103 |
| Apr 22, 2026 | 9.06 | 9.12 | 8.98 | 9.12 | 9.12 | 3.64% | 5,233 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.74 | 8.80 | 8.80 | -3.08% | 13,922 |
| Apr 20, 2026 | 9.14 | 9.14 | 8.92 | 9.08 | 9.08 | -3.61% | 1,641 |
| Apr 17, 2026 | 9.10 | 9.48 | 9.10 | 9.42 | 9.42 | 1.51% | 12,546 |
| Apr 16, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.22% | 75 |
| Apr 15, 2026 | 9.28 | 9.32 | 9.18 | 9.30 | 9.30 | 0.22% | 1,370 |
| Apr 14, 2026 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 1.75% | 1,286 |
| Apr 13, 2026 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -1.30% | 1,242 |
| Apr 10, 2026 | 9.48 | 9.50 | 9.20 | 9.24 | 9.24 | -1.70% | 10,528 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | -0.84% | 1,497 |
| Apr 8, 2026 | 9.72 | 9.72 | 9.32 | 9.48 | 9.48 | -1.86% | 5,019 |
| Apr 7, 2026 | 9.00 | 9.66 | 9.00 | 9.66 | 9.66 | 10.27% | 12,701 |
| Apr 2, 2026 | 8.62 | 8.76 | 8.46 | 8.76 | 8.76 | 4.53% | 3,747 |
| Apr 1, 2026 | 8.54 | 8.54 | 8.26 | 8.38 | 8.38 | 0.96% | 1,088 |
| Mar 31, 2026 | 7.84 | 8.30 | 7.62 | 8.30 | 8.30 | 4.80% | 9,411 |
| Mar 30, 2026 | 8.16 | 8.28 | 7.92 | 7.92 | 7.92 | -4.12% | 2,254 |
| Mar 27, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -1.90% | 91 |
| Mar 26, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | -0.71% | 1,956 |
| Mar 25, 2026 | 8.58 | 8.58 | 8.48 | 8.48 | 8.48 | -1.17% | 1,454 |
| Mar 24, 2026 | 8.56 | 8.60 | 8.52 | 8.58 | 8.58 | 1.90% | 544 |
| Mar 23, 2026 | 8.78 | 8.80 | 8.08 | 8.42 | 8.42 | -6.44% | 6,267 |
| Mar 20, 2026 | 9.02 | 9.02 | 8.90 | 9.00 | 9.00 | -1.10% | 6,306 |
| Mar 19, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.99% | 1,678 |
| Mar 18, 2026 | 9.22 | 9.42 | 9.22 | 9.38 | 9.38 | 0.86% | 14 |
| Mar 17, 2026 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | - | 293 |
| Mar 16, 2026 | 9.58 | 9.58 | 9.22 | 9.30 | 9.30 | -1.48% | 4,306 |
| Mar 13, 2026 | 9.40 | 9.48 | 9.40 | 9.44 | 9.44 | 1.72% | 502 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.22 | 9.28 | 9.28 | -3.73% | 2,524 |
| Mar 11, 2026 | 9.58 | 9.68 | 9.58 | 9.64 | 9.64 | 0.84% | 136 |
| Mar 10, 2026 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | -0.62% | 157 |
| Mar 9, 2026 | 9.92 | 9.92 | 9.60 | 9.62 | 9.62 | -1.43% | 2,993 |