Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.96
-0.16 (-1.97%)
Jul 24, 2026, 5:35 PM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 9.58 | 9.58 | 9.32 | 9.32 | 9.32 | -2.31% | 1,408 |
| Jun 4, 2026 | 9.46 | 9.54 | 9.40 | 9.54 | 9.54 | 1.06% | 1,397 |
| Jun 3, 2026 | 9.66 | 9.68 | 9.44 | 9.44 | 9.44 | -2.28% | 894 |
| Jun 2, 2026 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 1.26% | 720 |
| Jun 1, 2026 | 9.56 | 9.56 | 9.50 | 9.54 | 9.54 | 0.63% | 1,327 |
| May 29, 2026 | 9.32 | 9.52 | 9.32 | 9.48 | 9.48 | - | 591 |
| May 28, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | - | 159 |
| May 27, 2026 | 9.18 | 9.60 | 8.92 | 9.48 | 9.48 | 2.82% | 6,374 |
| May 26, 2026 | 9.38 | 9.40 | 9.22 | 9.22 | 9.22 | -1.91% | 338 |
| May 25, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | - | 105 |
| May 22, 2026 | 9.24 | 9.46 | 9.24 | 9.40 | 9.40 | -0.42% | 2,457 |
| May 21, 2026 | 9.42 | 9.44 | 9.42 | 9.44 | 9.44 | 0.21% | 22 |
| 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 |