Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.60
-0.18 (-2.31%)
Sep 3, 2026, 5:35 PM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.64 | 7.66 | 7.56 | 7.64 | - | -1.80% | 3,957 |
| Sep 2, 2026 | 7.80 | 7.94 | 7.70 | 7.78 | 7.78 | 1.30% | 3,418 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.52 | 7.68 | 7.68 | -2.78% | 38,235 |
| Aug 31, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -1.50% | 862 |
| Aug 28, 2026 | 8.10 | 8.10 | 8.00 | 8.02 | 8.02 | -1.23% | 608 |
| Aug 27, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 2.27% | 1,321 |
| Aug 26, 2026 | 7.88 | 8.00 | 7.88 | 7.94 | 7.94 | - | 664 |
| Aug 25, 2026 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | -1.49% | 3,336 |
| Aug 24, 2026 | 8.34 | 8.36 | 8.06 | 8.06 | 8.06 | -1.47% | 1,715 |
| Aug 21, 2026 | 8.20 | 8.30 | 8.00 | 8.18 | 8.18 | 0.74% | 1,954 |
| Aug 20, 2026 | 8.14 | 8.24 | 8.04 | 8.12 | 8.12 | 0.50% | 2,350 |
| Aug 19, 2026 | 8.04 | 8.18 | 8.02 | 8.08 | 8.08 | 0.50% | 804 |
| Aug 18, 2026 | 7.74 | 8.04 | 7.74 | 8.04 | 8.04 | 1.26% | 3,585 |
| Aug 17, 2026 | 7.94 | 7.94 | 7.86 | 7.94 | 7.94 | 0.51% | 638 |
| 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 | - | - |