HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.525
-0.085 (-5.28%)
Aug 7, 2025, 5:35 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -4.97% | 115,029 |
| Aug 6, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 33,507 |
| Aug 5, 2025 | 1.65 | 1.69 | 1.59 | 1.59 | 1.59 | -2.45% | 32,838 |
| Aug 4, 2025 | 1.56 | 1.74 | 1.56 | 1.63 | 1.63 | 5.16% | 79,983 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -1.27% | 37,932 |
| Jul 31, 2025 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | - | 4,442 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -5.42% | 24,466 |
| Jul 29, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.84% | 1,587 |
| Jul 28, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 3.16% | 19,671 |
| Jul 25, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,972 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 2,108 |
| Jul 23, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 6,301 |
| Jul 22, 2025 | 1.61 | 1.61 | 1.50 | 1.55 | 1.55 | 0.65% | 17,654 |
| Jul 21, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -5.52% | 13,597 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 526 |
| Jul 17, 2025 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 11,713 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 588 |
| Jul 15, 2025 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | 1.87% | 13,610 |
| Jul 14, 2025 | 1.57 | 1.73 | 1.57 | 1.60 | 1.60 | - | 15,359 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -2.44% | 29,019 |
| Jul 10, 2025 | 1.65 | 1.70 | 1.62 | 1.64 | 1.64 | 0.61% | 47,780 |
| Jul 9, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 5.16% | 50,711 |
| Jul 8, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 20,932 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | 1.32% | 87,043 |
| Jul 4, 2025 | 1.60 | 1.69 | 1.52 | 1.52 | 1.52 | -3.18% | 322,226 |
| Jul 3, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | 3,040 |
| Jul 2, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 19,092 |
| Jul 1, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 6.12% | 103,341 |
| Jun 30, 2025 | 1.38 | 1.47 | 1.37 | 1.47 | 1.47 | 3.52% | 77,155 |
| Jun 27, 2025 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 124,413 |
| Jun 26, 2025 | 1.35 | 1.45 | 1.33 | 1.40 | 1.40 | 1.45% | 355,763 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 21,249 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 160,205 |
| Jun 23, 2025 | 1.45 | 1.49 | 1.38 | 1.38 | 1.38 | -4.83% | 78,722 |
| Jun 20, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 3.57% | 84,317 |
| Jun 19, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 36,382 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 44,709 |
| Jun 17, 2025 | 1.36 | 1.69 | 1.33 | 1.47 | 1.47 | 7.30% | 262,084 |
| Jun 16, 2025 | 1.50 | 1.53 | 1.37 | 1.37 | 1.37 | -1.44% | 153,362 |
| Jun 13, 2025 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | 1.46% | 28,001 |
| Jun 12, 2025 | 1.42 | 1.50 | 1.37 | 1.37 | 1.37 | -2.84% | 133,096 |
| Jun 11, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -7.24% | 98,233 |
| Jun 10, 2025 | 1.42 | 1.52 | 1.41 | 1.52 | 1.52 | 7.04% | 95,179 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 38,324 |
| Jun 6, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 139,116 |
| Jun 5, 2025 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 202,490 |
| Jun 4, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 98,947 |
| Jun 3, 2025 | 1.50 | 1.61 | 1.47 | 1.47 | 1.47 | -2.00% | 93,227 |
| Jun 2, 2025 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 387,862 |
| May 30, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.63% | 88,758 |