HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.270
-0.010 (-0.78%)
Apr 24, 2026, 5:35 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 40,266 |
| Apr 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 5,482 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 7,344 |
| Apr 20, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 9,957 |
| Apr 17, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.77% | 66,971 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.94% | 11,496 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 12,959 |
| Apr 14, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 22,649 |
| Apr 13, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.50% | 27,752 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | - | 42,905 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 6.64% | 170,378 |
| Apr 8, 2026 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | 5.70% | 101,332 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | 0.88% | 114,999 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -2.59% | 59,638 |
| Apr 1, 2026 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -0.43% | 31,701 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.10% | 108,763 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 52,053 |
| 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 |