HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.610
-0.020 (-1.23%)
Oct 23, 2025, 5:35 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -1.84% | 49,215 |
| Oct 22, 2025 | 1.66 | 1.66 | 1.54 | 1.63 | 1.63 | -2.98% | 106,536 |
| Oct 21, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 18,243 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | 2.42% | 14,346 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 8,524 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 63,118 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 6,553 |
| Oct 14, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 4,551 |
| Oct 13, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 44,052 |
| Oct 10, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 1,416 |
| Oct 9, 2025 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | - | 15,162 |
| Oct 8, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | - | 31,129 |
| Oct 7, 2025 | 1.75 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 156,992 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.63 | 1.75 | 1.75 | - | 259,823 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 31,787 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -3.85% | 24,018 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | 1.11% | 245 |
| Sep 30, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.23% | 4,924 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 24,137 |
| Sep 26, 2025 | 1.85 | 1.90 | 1.80 | 1.87 | 1.87 | 1.08% | 71,524 |
| Sep 25, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 1.65% | 41,256 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 4.00% | 10,706 |
| Sep 23, 2025 | 1.79 | 1.82 | 1.75 | 1.75 | 1.75 | -0.57% | 8,888 |
| Sep 22, 2025 | 1.71 | 1.79 | 1.64 | 1.76 | 1.76 | 3.53% | 147,277 |
| Sep 19, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.30% | 20,563 |
| Sep 18, 2025 | 1.72 | 1.84 | 1.70 | 1.74 | 1.74 | -1.14% | 69,830 |
| Sep 17, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 3.53% | 10,342 |
| Sep 16, 2025 | 1.71 | 1.81 | 1.69 | 1.70 | 1.70 | 0.59% | 64,285 |
| Sep 15, 2025 | 1.85 | 1.85 | 1.66 | 1.69 | 1.69 | -6.11% | 73,745 |
| Sep 12, 2025 | 1.86 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 14,107 |
| Sep 11, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 28,788 |
| Sep 10, 2025 | 1.78 | 1.90 | 1.78 | 1.89 | 1.89 | 3.28% | 54,705 |
| Sep 9, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 2,035 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 13,029 |
| 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 |