HORIBA, Ltd. (FRA:01H)
Germany · Delayed Price · Currency is EUR 148.00
-4.00 (-2.63%)
At close: Jun 26, 2026
FRA:01H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | - | -2.63% | - |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.11% | - |
| Jun 24, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Jun 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.63% | - |
| Jun 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Jun 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Jun 18, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 9.72% | 20 |
| Jun 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jun 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jun 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 4.51% | - |
| Jun 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Jun 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Jun 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -3.65% | - |
| Jun 8, 2026 | 128.00 | 137.00 | 128.00 | 137.00 | 137.00 | 0.74% | 36 |
| Jun 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jun 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 40 |
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 40 |
| Jun 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 40 |
| Jun 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| May 29, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| May 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| May 27, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 5.15% | 24 |
| May 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| May 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| May 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| May 21, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| May 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| May 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | - |
| May 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 14, 2026 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 4.65% | 359 |
| May 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| May 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| May 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| May 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| May 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.17% | - |
| May 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| May 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| May 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Apr 23, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 70 |
| Apr 22, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4.50% | 5 |
| Apr 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Apr 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Apr 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |