HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.630
+0.005 (0.31%)
At close: Jan 30, 2026
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 28,862 |
| Jan 15, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 0.94% | 38,976 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 1,145 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.31% | 22,797 |
| Jan 12, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 2.88% | 38,040 |
| Jan 9, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 8,592 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 5,426 |
| Jan 7, 2026 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 0.64% | 20,206 |
| Jan 6, 2026 | 1.43 | 1.59 | 1.43 | 1.56 | 1.56 | 8.33% | 56,767 |
| Jan 5, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -4.95% | 208,295 |
| Jan 2, 2026 | 1.64 | 1.68 | 1.52 | 1.52 | 1.52 | -7.62% | 47,545 |
| Dec 30, 2025 | 1.54 | 1.64 | 1.53 | 1.64 | 1.64 | 4.46% | 46,973 |
| Dec 29, 2025 | 1.56 | 1.59 | 1.51 | 1.57 | 1.57 | -0.63% | 63,263 |
| Dec 23, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.32% | 22,831 |
| Dec 22, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -2.78% | 57,053 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 1.57% | 8,470 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -1.54% | 17,787 |
| Dec 17, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 3.18% | 30,211 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 20,614 |
| Dec 15, 2025 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | 3.23% | 11,955 |
| Dec 12, 2025 | 1.68 | 1.72 | 1.55 | 1.55 | 1.55 | -6.63% | 132,913 |
| Dec 11, 2025 | 1.58 | 1.67 | 1.50 | 1.66 | 1.66 | 5.40% | 117,890 |
| Dec 10, 2025 | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -4.55% | 14,782 |
| Dec 9, 2025 | 1.53 | 1.66 | 1.53 | 1.65 | 1.65 | 8.20% | 58,427 |
| Dec 8, 2025 | 1.47 | 1.54 | 1.46 | 1.53 | 1.53 | 5.90% | 92,422 |
| Dec 5, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 35,746 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.74% | 2,132 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.34 | 1.44 | 1.44 | 2.14% | 46,716 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.75% | 29,100 |
| Dec 1, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 23,216 |
| Nov 28, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 26,403 |
| Nov 27, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 4.80% | 22,099 |
| Nov 26, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -0.37% | 26,767 |
| Nov 25, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -1.09% | 14,614 |
| Nov 24, 2025 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -0.36% | 78,645 |
| Nov 21, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -5.15% | 256,324 |
| Nov 20, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 81,077 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 44,278 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 125,886 |
| Nov 17, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | 1.99% | 17,154 |