HomeToGo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.69	0.70	0.69	0.70	0.70	2.93%	25,397
Oct 16, 2026	0.69	0.70	0.66	0.68	0.68	-0.87%	66,716
Oct 15, 2026	0.72	0.72	0.68	0.69	0.69	-0.29%	36,446
Oct 14, 2026	0.69	0.72	0.68	0.69	0.69	1.17%	59,183
Oct 13, 2026	0.71	0.73	0.68	0.68	0.68	-1.16%	17,954
Oct 12, 2026	0.73	0.73	0.68	0.69	0.69	-1.43%	68,753
Oct 9, 2026	0.70	0.71	0.68	0.70	0.70	2.94%	110,660
Oct 8, 2026	0.73	0.73	0.68	0.68	0.68	-7.10%	176,622
Oct 7, 2026	0.74	0.74	0.72	0.73	0.73	0.27%	26,139
Oct 6, 2026	0.73	0.74	0.73	0.73	0.73	-0.54%	906
Oct 5, 2026	0.76	0.79	0.72	0.73	0.73	-1.87%	64,044
Oct 2, 2026	0.78	0.78	0.75	0.75	0.75	-6.27%	14,076
Oct 1, 2026	0.75	0.80	0.75	0.80	0.80	6.40%	4,717
Sep 30, 2026	0.81	0.81	0.75	0.75	0.75	-7.64%	57,095
Sep 29, 2026	0.80	0.83	0.79	0.81	0.81	0.25%	70,786
Sep 28, 2026	0.77	0.81	0.75	0.81	0.81	4.65%	69,796
Sep 25, 2026	0.79	0.82	0.76	0.77	0.77	-3.25%	52,503
Sep 24, 2026	0.79	0.82	0.75	0.80	0.80	1.27%	142,175
Sep 23, 2026	0.82	0.82	0.78	0.79	0.79	-1.25%	8,499
Sep 22, 2026	0.83	0.86	0.80	0.80	0.80	-2.44%	9,026
Sep 21, 2026	0.79	0.86	0.79	0.82	0.82	3.80%	48,881
Sep 18, 2026	0.77	0.80	0.75	0.79	0.79	3.67%	42,866
Sep 17, 2026	0.78	0.84	0.76	0.76	0.76	1.60%	226,438
Sep 16, 2026	0.77	0.77	0.73	0.75	0.75	-	229,142
Sep 15, 2026	0.80	0.80	0.75	0.75	0.75	-5.30%	51,939
Sep 14, 2026	0.79	0.80	0.78	0.79	0.79	-0.50%	40,165
Sep 11, 2026	0.82	0.82	0.77	0.80	0.80	-4.10%	57,315
Sep 10, 2026	0.83	0.85	0.82	0.83	0.83	-1.19%	27,510
Sep 9, 2026	0.82	0.87	0.82	0.84	0.84	-0.71%	42,976
Sep 8, 2026	0.85	0.86	0.83	0.85	0.85	-0.47%	19,042
Sep 7, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	44,153
Sep 4, 2026	0.88	0.88	0.86	0.88	0.88	-	84,239
Sep 3, 2026	0.88	0.88	0.86	0.88	0.88	1.15%	25,597
Sep 2, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	23,388
Sep 1, 2026	0.88	0.88	0.87	0.88	0.88	-	26,990
Aug 31, 2026	0.90	0.90	0.87	0.88	0.88	-0.68%	39,843
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