HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 267.40
-8.80 (-3.19%)
At close: Jan 28, 2026
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.56% | - |
| Jan 29, 2026 | 258.00 | 258.00 | 233.10 | 233.10 | 233.10 | -12.83% | 30 |
| Jan 28, 2026 | 264.70 | 267.40 | 264.70 | 267.40 | 267.40 | -3.19% | 5 |
| Jan 27, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 2.37% | - |
| Jan 26, 2026 | 270.20 | 270.20 | 269.80 | 269.80 | 269.80 | -0.22% | 20 |
| Jan 23, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 5.13% | - |
| Jan 22, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -2.06% | - |
| Jan 21, 2026 | 258.90 | 262.60 | 258.90 | 262.60 | 262.60 | -0.30% | 9 |
| Jan 20, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.42% | - |
| Jan 19, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -6.60% | - |
| Jan 16, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -4.00% | - |
| Jan 15, 2026 | 294.80 | 295.00 | 294.80 | 295.00 | 295.00 | -3.66% | 17 |
| Jan 14, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -4.37% | - |
| Jan 13, 2026 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | 1.36% | 2 |
| Jan 12, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | -0.03% | - |
| Jan 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.43% | - |
| Jan 8, 2026 | 337.80 | 337.80 | 320.60 | 320.60 | 320.60 | -6.88% | 55 |
| Jan 7, 2026 | 336.70 | 344.30 | 336.70 | 344.30 | 344.30 | 7.06% | 17 |
| Jan 6, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -1.20% | - |
| Jan 5, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -4.15% | - |
| Jan 2, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 0.80% | - |
| Dec 30, 2025 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | -1.12% | - |
| Dec 29, 2025 | 337.70 | 340.70 | 337.70 | 340.70 | 340.70 | 0.74% | 68 |
| Dec 23, 2025 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | 1.87% | - |
| Dec 22, 2025 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.64% | 68 |
| Dec 19, 2025 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 0.40% | - |
| Dec 18, 2025 | 327.70 | 328.60 | 327.70 | 328.60 | 328.60 | 4.38% | 3 |
| Dec 17, 2025 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.38% | - |
| Dec 16, 2025 | 307.70 | 313.60 | 307.70 | 313.60 | 313.60 | -1.82% | 12 |
| Dec 15, 2025 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -2.80% | - |
| Dec 12, 2025 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -2.20% | - |
| Dec 11, 2025 | 332.50 | 336.00 | 332.50 | 336.00 | 336.00 | 1.91% | 5 |
| Dec 10, 2025 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | 0.24% | - |
| Dec 9, 2025 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | -0.39% | - |
| Dec 8, 2025 | 324.70 | 330.20 | 324.70 | 330.20 | 330.20 | 2.67% | 50 |
| Dec 5, 2025 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 0.44% | - |
| Dec 4, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | 0.31% | - |
| Dec 3, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | -1.48% | - |
| Dec 2, 2025 | 320.80 | 324.00 | 320.80 | 324.00 | 324.00 | 0.81% | 20 |
| Dec 1, 2025 | 314.20 | 321.40 | 314.20 | 321.40 | 321.40 | 3.05% | 20 |
| Nov 28, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | 0.94% | - |
| Nov 27, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -3.29% | - |
| Nov 26, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 4.00% | - |
| Nov 25, 2025 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | 0.03% | - |
| Nov 24, 2025 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | -0.45% | - |
| Nov 21, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -2.19% | - |
| Nov 20, 2025 | 316.50 | 321.40 | 315.40 | 315.40 | 315.40 | -0.44% | 70 |
| Nov 19, 2025 | 316.30 | 316.80 | 314.70 | 316.80 | 316.80 | 1.47% | 232 |
| Nov 18, 2025 | 314.60 | 314.60 | 312.20 | 312.20 | 312.20 | -9.79% | 15 |
| Nov 17, 2025 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 3.93% | 11 |