HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.795
-0.005 (-0.28%)
Sep 5, 2025, 5:35 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | - | 7,421 |
| Sep 4, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.86% | 15,298 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -4.89% | 72,891 |
| Sep 2, 2025 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | 1.10% | 12,490 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.72 | 1.82 | 1.82 | -5.70% | 417,250 |
| Aug 29, 2025 | 1.83 | 1.94 | 1.83 | 1.93 | 1.93 | 4.32% | 279,902 |
| Aug 28, 2025 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 1.09% | 173,910 |
| Aug 27, 2025 | 1.85 | 1.89 | 1.76 | 1.83 | 1.83 | - | 80,895 |
| Aug 26, 2025 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 11.59% | 386,417 |
| Aug 25, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 0.61% | 45,993 |
| Aug 22, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 3.82% | 18,918 |
| Aug 21, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.95% | 25,322 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 70,944 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 10,649 |
| Aug 18, 2025 | 1.56 | 1.75 | 1.56 | 1.63 | 1.63 | 0.62% | 81,739 |
| Aug 15, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 2,296 |
| Aug 14, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 30,344 |
| Aug 13, 2025 | 1.56 | 1.63 | 1.55 | 1.55 | 1.55 | 1.97% | 21,020 |
| Aug 12, 2025 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -5.00% | 42,368 |
| Aug 11, 2025 | 1.56 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 52,742 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | - | 43,732 |
| 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 |