HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 202.50
-10.50 (-4.93%)
Last updated: Feb 20, 2026, 2:19 PM CET
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 202.70 | 202.70 | 202.50 | 202.50 | 202.50 | -4.93% | 30 |
| Feb 19, 2026 | 210.60 | 213.00 | 210.60 | 213.00 | 213.00 | 1.43% | 100 |
| Feb 18, 2026 | 207.40 | 210.00 | 207.40 | 210.00 | 210.00 | 3.09% | 200 |
| Feb 17, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -2.11% | - |
| Feb 16, 2026 | 203.10 | 209.30 | 203.10 | 208.10 | 208.10 | 8.13% | 105 |
| Feb 13, 2026 | 191.80 | 192.45 | 191.80 | 192.45 | 192.45 | 3.77% | 20 |
| Feb 12, 2026 | 179.65 | 185.65 | 179.65 | 185.45 | 185.45 | -4.41% | 181 |
| Feb 11, 2026 | 196.40 | 199.15 | 194.00 | 194.00 | 194.00 | 0.78% | 70 |
| Feb 10, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -3.70% | - |
| Feb 9, 2026 | 196.65 | 199.90 | 196.65 | 199.90 | 199.90 | 2.09% | 100 |
| Feb 6, 2026 | 189.60 | 195.80 | 189.60 | 195.80 | 195.80 | -4.67% | 47 |
| Feb 5, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -2.05% | - |
| Feb 4, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.53% | - |
| Feb 3, 2026 | 232.20 | 232.20 | 208.60 | 208.60 | 208.60 | -9.50% | 45 |
| Feb 2, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.56% | - |
| 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 |