HORIBA, Ltd. (FRA:01H)
Germany · Delayed Price · Currency is EUR 65.00
+0.50 (0.78%)
Last updated: Jul 31, 2025
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | - |
| Jul 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 1.57% | 300 |
| Jul 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | - | - |
| Jul 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -2.31% | 300 |
| Jul 25, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | - | 0.78% | 300 |
| Jul 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2.38% | - |
| Jul 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -2.33% | 28 |
| Jul 22, 2025 | 62.50 | 64.50 | 62.50 | 64.50 | - | 1.57% | 28 |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | - | 55 |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 0.79% | 55 |
| Jul 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 55 |
| Jul 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 55 |
| Jul 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2.46% | 55 |
| Jul 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 55 |
| Jul 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | 55 |
| Jul 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 55 |
| Jul 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -0.81% | - |
| Jul 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 55 |
| Jul 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.59% | 55 |
| Jul 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 55 |
| Jul 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | - |
| Jul 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -1.54% | - |
| Jul 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.76% | - |
| Jun 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 1.55% | - |
| Jun 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 55 |
| Jun 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2.38% | - |
| Jun 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1.61% | - |
| Jun 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1.64% | - |
| Jun 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 55 |
| Jun 20, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -2.38% | 55 |
| Jun 19, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | - | 2.44% | 55 |
| Jun 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2.50% | - |
| Jun 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 0.84% | - |
| Jun 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.85% | - |
| Jun 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -2.48% | 16 |
| Jun 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -2.42% | 16 |
| Jun 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.81% | 16 |
| Jun 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -0.81% | 16 |
| Jun 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -1.59% | - |
| Jun 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -3.82% | 16 |
| Jun 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | 3.97% | 16 |
| Jun 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 16 |
| Jun 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1.63% | 16 |
| Jun 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -2.38% | 16 |
| May 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 16 |
| May 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1.63% | 16 |
| May 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -2.38% | - |
| May 27, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | - | 2.44% | 16 |
| May 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | - |
| May 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | 4 |