HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 212.70
+9.50 (4.68%)
At close: Mar 27, 2026
FRA:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.70 | 212.70 | 211.70 | 212.70 | 212.70 | 4.68% | 50 |
| Mar 26, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -2.78% | - |
| Mar 25, 2026 | 205.50 | 209.00 | 205.50 | 209.00 | 209.00 | -6.99% | 125 |
| Mar 24, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 1.35% | - |
| Mar 23, 2026 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | 0.18% | - |
| Mar 20, 2026 | 225.20 | 225.20 | 221.30 | 221.30 | 221.30 | -3.45% | 20 |
| Mar 19, 2026 | 227.70 | 229.20 | 227.00 | 229.20 | 229.20 | -0.43% | 33 |
| Mar 18, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.79% | - |
| Mar 17, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -1.08% | - |
| Mar 16, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 2.44% | - |
| Mar 13, 2026 | 223.70 | 225.40 | 223.70 | 225.40 | 225.40 | -4.37% | 30 |
| Mar 12, 2026 | 221.40 | 235.70 | 221.40 | 235.70 | 235.70 | 1.16% | - |
| Mar 11, 2026 | 231.60 | 233.80 | 231.60 | 233.00 | 233.00 | -4.82% | 60 |
| Mar 10, 2026 | 246.40 | 246.40 | 244.80 | 244.80 | 244.80 | -2.12% | 25 |
| Mar 9, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0.08% | - |
| Mar 6, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 4.39% | - |
| Mar 5, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.21% | - |
| Mar 4, 2026 | 234.70 | 238.90 | 234.70 | 238.90 | 238.90 | 3.11% | 318 |
| Mar 3, 2026 | 222.50 | 231.70 | 222.50 | 231.70 | 231.70 | 5.85% | 110 |
| Mar 2, 2026 | 221.30 | 221.30 | 217.90 | 218.90 | 218.90 | -1.00% | 68 |
| Feb 27, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.91% | - |
| Feb 26, 2026 | 203.30 | 225.40 | 203.30 | 225.40 | 225.40 | 14.04% | 13 |
| Feb 25, 2026 | 194.85 | 197.65 | 194.85 | 197.65 | 197.65 | 1.72% | 50 |
| Feb 24, 2026 | 184.15 | 194.30 | 184.15 | 194.30 | 194.30 | 2.53% | 36 |
| Feb 23, 2026 | 195.05 | 195.05 | 189.50 | 189.50 | 189.50 | -6.42% | 120 |
| 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% | - |