HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 0.8700
-0.0160 (-1.81%)
Aug 31, 2026, 10:44 AM CET
HomeToGo SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 34,874 |
| Aug 27, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -0.67% | 41,436 |
| Aug 26, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 7,018 |
| Aug 25, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -1.31% | 48,767 |
| Aug 24, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -0.65% | 20,837 |
| Aug 21, 2026 | 0.94 | 0.95 | 0.87 | 0.92 | 0.92 | 1.10% | 146,514 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.40% | 27,513 |
| Aug 19, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | 0.86% | 193,932 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -0.85% | 821,458 |
| Aug 17, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 3.52% | 297,132 |
| Aug 14, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -5.21% | 192,179 |
| Aug 13, 2026 | 0.94 | 0.99 | 0.87 | 0.96 | 0.96 | 2.13% | 97,340 |
| Aug 12, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 115,996 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -0.62% | 85,513 |
| Aug 10, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.40% | 404,135 |
| Aug 7, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.60% | 168,322 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 11,334 |
| Aug 5, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 166,373 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 4.63% | 34,566 |
| Aug 3, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -4.04% | 175,130 |
| Jul 31, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 12,025 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | 53 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.80% | 78,653 |
| Jul 28, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.53% | 159,813 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.41% | 41,282 |
| Jul 24, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 0.21% | 45,473 |
| Jul 23, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 0.84% | 12,838 |
| Jul 22, 2026 | 0.92 | 1.01 | 0.92 | 0.96 | 0.96 | 6.22% | 73,837 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -3.85% | 223 |
| Jul 20, 2026 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | -2.09% | 61,673 |
| Jul 17, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.62% | 52,266 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.64% | 38,558 |
| Jul 15, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 1.24% | 33,119 |
| Jul 14, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.40% | 24,928 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 39,173 |
| Jul 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.52% | 24,552 |
| Jul 9, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.40% | 76,015 |
| Jul 8, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | - | 15,651 |
| Jul 7, 2026 | 1.02 | 1.08 | 0.99 | 1.00 | 1.00 | -0.50% | 130,345 |
| Jul 6, 2026 | 1.07 | 1.08 | 0.97 | 1.01 | 1.01 | -4.29% | 146,231 |
| Jul 3, 2026 | 1.05 | 1.08 | 0.98 | 1.05 | 1.05 | -1.41% | 252,655 |
| Jul 2, 2026 | 1.11 | 1.13 | 1.05 | 1.07 | 1.07 | -1.39% | 105,412 |
| Jul 1, 2026 | 1.14 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 527,769 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 610,012 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -4.46% | 53,222 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 128,780 |
| Jun 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 614 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.14% | 2,676 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.27% | 1,669 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -0.84% | 17,540 |