HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.200
+0.025 (2.13%)
At close: Mar 27, 2026
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 2.13% | 54,445 |
| Mar 26, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.84% | 68,765 |
| Mar 25, 2026 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -0.39% | 31,218 |
| Mar 24, 2026 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | 1.59% | 4,895 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.24 | 1.26 | 1.26 | -1.95% | 19,222 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 111,592 |
| Mar 19, 2026 | 1.39 | 1.40 | 1.29 | 1.30 | 1.30 | -6.16% | 160,937 |
| Mar 18, 2026 | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | 0.73% | 56,661 |
| Mar 17, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.36% | 1,902 |
| Mar 16, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 9,626 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.36% | 48,168 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -0.36% | 27,306 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.47% | 16,403 |
| Mar 10, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.36% | 40,383 |
| Mar 9, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.79% | 43,248 |
| Mar 6, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.09% | 27,702 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.36% | 72,333 |
| Mar 4, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.36% | 18,460 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -3.83% | 73,306 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 0.70% | 1,527 |
| Feb 27, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.71% | 8,828 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -2.41% | 62,133 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.84% | 3,768 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 38,389 |
| Feb 23, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | - | 8,441 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 1,206 |
| Feb 19, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -2.69% | 12,817 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 1.71% | 7,991 |
| Feb 17, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.34% | 47,827 |
| Feb 16, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 3.56% | 38,072 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.77% | 42,526 |
| Feb 12, 2026 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | 1.05% | 84,339 |
| Feb 11, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 31,187 |
| Feb 10, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 62,373 |
| Feb 9, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | - | 13,706 |
| Feb 6, 2026 | 1.49 | 1.50 | 1.37 | 1.45 | 1.45 | -1.69% | 95,495 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 66,367 |
| Feb 4, 2026 | 1.49 | 1.55 | 1.47 | 1.48 | 1.48 | -2.32% | 36,378 |
| Feb 3, 2026 | 1.57 | 1.58 | 1.46 | 1.51 | 1.51 | -4.73% | 30,618 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.76% | 10,079 |
| Jan 30, 2026 | 1.59 | 1.66 | 1.57 | 1.63 | 1.63 | 0.31% | 104,226 |
| Jan 29, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -0.91% | 19,039 |
| Jan 28, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -1.50% | 34,708 |
| Jan 27, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | - | 19,581 |
| Jan 26, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 8,859 |
| Jan 23, 2026 | 1.68 | 1.72 | 1.60 | 1.68 | 1.68 | 3.72% | 73,094 |
| Jan 22, 2026 | 1.66 | 1.71 | 1.59 | 1.62 | 1.62 | -3.00% | 59,259 |
| Jan 21, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 0.30% | 12,569 |
| Jan 20, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | 0.91% | 44,832 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 2.81% | 35,036 |