Hoenle AG (ETR:HNL)
Germany · Delayed Price · Currency is EUR 7.64
+0.06 (0.79%)
Sep 25, 2026, 9:02 AM CET
Hoenle AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.52 | 7.64 | 7.52 | 7.64 | - | 0.79% | 213 |
| 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 |
| 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 |