Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.40
-0.04 (-0.54%)
Oct 16, 2026, 5:35 PM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |