HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 0.9660
-0.0340 (-3.40%)
Jul 9, 2026, 5:35 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.75% | 700 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -3.83% | 7,280 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 487 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 19,168 |
| Jun 15, 2026 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 24,686 |
| Jun 12, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 8,995 |
| Jun 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 18,714 |
| Jun 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | 7,224 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 2,349 |
| Jun 8, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.32% | 11,480 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 9,596 |
| Jun 4, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 26,542 |
| Jun 3, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 44,411 |
| Jun 2, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 40,081 |
| Jun 1, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | 10,797 |
| May 29, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -2.90% | 80,699 |
| May 28, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 95,876 |
| May 27, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -1.25% | 26,568 |
| May 26, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 3.00% | 20,820 |
| May 25, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -3.72% | 17,193 |
| May 22, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | - | 47,972 |
| May 21, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.59% | 8,152 |
| May 20, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 792 |
| May 19, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -2.71% | 15,634 |
| May 18, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 20,268 |
| May 15, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.39% | 9,092 |
| May 14, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 65,472 |
| May 13, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 26,606 |
| May 12, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 12,278 |
| May 11, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 68,984 |
| May 8, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 5,092 |
| May 7, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 11,134 |
| May 6, 2026 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -1.54% | 44,611 |
| May 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 21,178 |
| May 4, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 5,000 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 22,264 |