HomeToGo SE (ETR:HTG)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
May 22, 2026, 5:35 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 15,075 |
| Apr 28, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 8,392 |
| Apr 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 16,365 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 6,041 |
| 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 |