HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 314.20
+2.30 (0.74%)
Last updated: Dec 1, 2025, 8:10 AM CET
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.91% | - |
| Nov 13, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - | - |
| Nov 12, 2025 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 2.26% | - |
| Nov 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -3.94% | - |
| Nov 10, 2025 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | 0.52% | - |
| Nov 7, 2025 | 340.80 | 343.80 | 340.80 | 343.80 | 343.80 | -1.12% | 2 |
| Nov 6, 2025 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | -15.11% | 10 |
| Nov 5, 2025 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | 0.56% | - |
| Nov 4, 2025 | 423.70 | 423.70 | 407.30 | 407.30 | 407.30 | -4.43% | 3 |
| Nov 3, 2025 | 423.60 | 426.20 | 423.60 | 426.20 | 426.20 | 2.97% | 50 |
| Oct 31, 2025 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | 2.99% | - |
| Oct 30, 2025 | 401.30 | 404.00 | 401.30 | 401.90 | 401.90 | -1.52% | 35 |
| Oct 29, 2025 | 401.90 | 408.10 | 401.90 | 408.10 | 408.10 | 1.09% | 50 |
| Oct 28, 2025 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | -0.27% | - |
| Oct 27, 2025 | 405.70 | 405.70 | 404.80 | 404.80 | 404.80 | -0.86% | - |
| Oct 24, 2025 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | 1.52% | - |
| Oct 23, 2025 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | -1.37% | - |
| Oct 22, 2025 | 409.70 | 409.70 | 407.80 | 407.80 | 407.80 | - | 32 |
| Oct 21, 2025 | 385.80 | 407.80 | 385.80 | 407.80 | 407.80 | 8.83% | 13 |
| Oct 20, 2025 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | 2.88% | - |
| Oct 17, 2025 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | -4.23% | - |
| Oct 16, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | -2.86% | - |
| Oct 15, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 1.69% | - |
| Oct 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.45% | - |
| Oct 13, 2025 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -2.62% | - |
| Oct 10, 2025 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | -1.34% | - |
| Oct 9, 2025 | 392.90 | 395.00 | 392.90 | 395.00 | 395.00 | 2.46% | 10 |
| Oct 8, 2025 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 1.82% | - |
| Oct 7, 2025 | 395.70 | 395.70 | 378.60 | 378.60 | 378.60 | -1.71% | 100 |
| Oct 6, 2025 | 383.70 | 385.20 | 383.70 | 385.20 | 385.20 | 0.71% | 4 |
| Oct 3, 2025 | 378.40 | 382.50 | 378.40 | 382.50 | 382.50 | 1.00% | 5 |
| Oct 2, 2025 | 372.50 | 378.70 | 372.50 | 378.70 | 378.70 | 4.15% | 12 |
| Oct 1, 2025 | 394.10 | 396.40 | 363.60 | 363.60 | 363.60 | -9.51% | 60 |
| Sep 30, 2025 | 440.20 | 440.20 | 401.80 | 401.80 | 401.80 | -8.72% | 26 |
| Sep 29, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | 1.20% | - |
| Sep 26, 2025 | 431.70 | 435.00 | 431.70 | 435.00 | 435.00 | -0.37% | - |
| Sep 25, 2025 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | 0.78% | - |
| Sep 24, 2025 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | -1.72% | - |
| Sep 23, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 0.02% | - |
| Sep 22, 2025 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | 0.85% | 2 |