HomeToGo SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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