D.R. Horton, Inc. (ETR:HO2)
Germany · Delayed Price · Currency is EUR 131.70
+0.95 (0.73%)
At close: Oct 23, 2026
ETR:HO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.55 | 131.70 | 130.60 | 131.70 | 131.70 | 0.73% | - |
| Oct 22, 2026 | 123.15 | 130.75 | 123.15 | 130.75 | 130.75 | 4.77% | 97 |
| Oct 21, 2026 | 123.95 | 124.80 | 123.95 | 124.80 | 124.80 | 0.40% | 6 |
| Oct 20, 2026 | 121.05 | 124.30 | 121.05 | 124.30 | 124.30 | 1.80% | 17 |
| Oct 19, 2026 | 124.95 | 124.95 | 122.10 | 122.10 | 122.10 | -2.51% | - |
| Oct 16, 2026 | 124.40 | 125.25 | 123.90 | 125.25 | 125.25 | 0.97% | 54 |
| Oct 15, 2026 | 119.70 | 124.05 | 119.70 | 124.05 | 124.05 | 4.77% | 363 |
| Oct 14, 2026 | 121.50 | 121.50 | 118.40 | 118.40 | 118.40 | -2.11% | 142 |
| Oct 13, 2026 | 120.65 | 121.60 | 120.65 | 120.95 | 120.95 | -0.12% | - |
| Oct 12, 2026 | 120.85 | 121.10 | 120.55 | 121.10 | 121.10 | 1.09% | 8 |
| Oct 9, 2026 | 121.40 | 121.45 | 119.80 | 119.80 | 119.80 | 0.63% | 28 |
| Oct 8, 2026 | 118.65 | 119.05 | 117.75 | 119.05 | 119.05 | 0.59% | 347 |
| Oct 7, 2026 | 121.35 | 121.35 | 118.35 | 118.35 | 118.35 | -1.95% | 20 |
| Oct 6, 2026 | 119.20 | 120.70 | 119.05 | 120.70 | 120.70 | 1.09% | 102 |
| Oct 5, 2026 | 120.90 | 120.90 | 118.80 | 119.40 | 119.40 | -0.54% | 354 |
| Oct 2, 2026 | 122.25 | 122.65 | 120.05 | 120.05 | 120.05 | 1.48% | - |
| Oct 1, 2026 | 121.15 | 121.55 | 118.05 | 118.30 | 118.30 | -2.79% | 26 |
| Sep 30, 2026 | 123.45 | 124.00 | 121.70 | 121.70 | 121.70 | -0.73% | 9 |
| Sep 29, 2026 | 122.95 | 123.05 | 122.60 | 122.60 | 122.60 | -0.33% | - |
| Sep 28, 2026 | 124.40 | 124.40 | 123.00 | 123.00 | 123.00 | - | 3 |
| Sep 25, 2026 | 123.90 | 124.05 | 123.00 | 123.00 | 123.00 | 0.12% | 3 |
| Sep 24, 2026 | 122.75 | 123.10 | 122.75 | 122.85 | 122.85 | -1.36% | - |
| Sep 23, 2026 | 126.50 | 126.50 | 124.55 | 124.55 | 124.55 | 0.32% | 14 |
| Sep 22, 2026 | 121.50 | 125.05 | 121.50 | 124.15 | 124.15 | 2.86% | 30 |
| Sep 21, 2026 | 122.25 | 122.25 | 120.55 | 120.70 | 120.70 | 0.29% | 41 |
| Sep 18, 2026 | 122.55 | 122.55 | 120.35 | 120.35 | 120.35 | -2.23% | 36 |
| Sep 17, 2026 | 121.00 | 123.35 | 121.00 | 123.10 | 123.10 | 0.20% | 78 |
| Sep 16, 2026 | 121.90 | 123.00 | 121.70 | 122.85 | 122.85 | 1.74% | 102 |
| Sep 15, 2026 | 119.75 | 120.75 | 119.75 | 120.75 | 120.75 | 1.22% | - |
| Sep 14, 2026 | 118.75 | 120.30 | 118.75 | 119.30 | 119.30 | 1.14% | 70 |
| Sep 11, 2026 | 117.25 | 118.20 | 117.25 | 117.95 | 117.95 | 1.68% | - |
| Sep 10, 2026 | 119.55 | 119.55 | 115.70 | 116.00 | 116.00 | -2.48% | 69 |
| Sep 9, 2026 | 118.85 | 119.60 | 118.85 | 118.95 | 118.95 | -1.04% | 21 |
| Sep 8, 2026 | 122.25 | 122.25 | 120.20 | 120.20 | 120.20 | -2.20% | - |
| Sep 7, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.16% | - |
| Sep 4, 2026 | 123.20 | 123.20 | 123.10 | 123.10 | 123.10 | -0.81% | 30 |
| Sep 3, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 1.43% | - |
| Sep 2, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -0.53% | - |
| Sep 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.03% | - |
| Aug 31, 2026 | 127.55 | 127.55 | 125.55 | 125.55 | 125.55 | -0.16% | 7 |
| Aug 28, 2026 | 125.60 | 125.75 | 125.60 | 125.75 | 125.75 | 0.24% | 27 |
| Aug 27, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -2.90% | - |
| Aug 26, 2026 | 130.75 | 130.75 | 128.70 | 129.20 | 129.20 | 0.98% | 17 |
| Aug 25, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -0.04% | - |
| Aug 24, 2026 | 128.55 | 128.55 | 128.00 | 128.00 | 128.00 | -3.36% | 18 |
| Aug 20, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 5.33% | 44 |
| Aug 19, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -1.10% | 132 |
| Aug 18, 2026 | 128.90 | 128.90 | 127.15 | 127.15 | 127.15 | -0.39% | 16 |
| Aug 17, 2026 | 129.65 | 129.65 | 127.65 | 127.65 | 127.65 | -0.93% | 1 |
| Aug 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 0.04% | - |