HORIBA, Ltd. (FRA:01H)
Germany · Delayed Price · Currency is EUR 136.00
-4.00 (-2.86%)
Last updated: Jul 28, 2026, 4:34 PM CET
FRA:01H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | - | -8.57% | - |
| Jul 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jul 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.84% | - |
| Jul 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -7.24% | - |
| Jul 22, 2026 | 143.00 | 152.00 | 143.00 | 152.00 | 152.00 | 7.80% | 1 |
| Jul 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 6.02% | - |
| Jul 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Jul 17, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -9.66% | 20 |
| Jul 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Jul 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.63% | - |
| Jul 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Jul 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.80% | - |
| Jul 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.99% | - |
| Jul 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jul 7, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Jul 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 2, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | -3.31% | - |
| Jul 1, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 4.14% | - |
| Jun 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Jun 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.84% | - |
| Jun 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.19 | -2.63% | - |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.16 | 4.11% | - |
| Jun 24, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.20 | -1.35% | - |
| Jun 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.19 | -2.63% | - |
| Jun 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.16 | 0.66% | - |
| Jun 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.17 | -4.43% | - |
| Jun 18, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 157.13 | 9.72% | 20 |
| Jun 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.21 | 2.13% | - |
| Jun 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.22 | 1.44% | - |
| Jun 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | 4.51% | - |
| Jun 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.27 | 3.10% | - |
| Jun 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.29 | - | - |
| Jun 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.29 | -2.27% | - |
| Jun 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.27 | -3.65% | - |
| Jun 8, 2026 | 128.00 | 137.00 | 128.00 | 137.00 | 136.25 | 0.74% | 36 |
| Jun 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.25 | -1.45% | - |
| Jun 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.24 | -1.43% | - |
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.23 | 3.70% | - |
| Jun 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.26 | -3.57% | 40 |
| Jun 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.23 | 0.72% | - |
| May 29, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| May 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | -2.80% | - |
| May 27, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 142.21 | 5.15% | 24 |
| May 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.25 | -2.86% | - |
| May 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.23 | 1.45% | - |
| May 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.24 | 3.76% | - |
| May 21, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.27 | 0.76% | - |
| May 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.27 | -0.75% | - |