HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 189.50
-8.50 (-4.29%)
At close: Sep 18, 2026
FRA:096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | -4.29% | - |
| Sep 17, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -4.35% | 9 |
| Sep 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -2.82% | - |
| Sep 15, 2026 | 213.00 | 213.00 | 207.00 | 213.00 | 213.00 | 12.40% | 50 |
| Sep 14, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.79% | - |
| Sep 11, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Sep 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Sep 9, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -5.26% | - |
| Sep 8, 2026 | 218.00 | 218.00 | 209.00 | 209.00 | 209.00 | -5.00% | - |
| Sep 7, 2026 | 215.00 | 220.00 | 213.00 | 220.00 | 220.00 | -1.35% | 12 |
| Sep 4, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 2.76% | 9 |
| Sep 3, 2026 | 209.00 | 217.00 | 209.00 | 217.00 | 217.00 | 1.88% | 2 |
| Sep 2, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.05% | - |
| Sep 1, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Aug 31, 2026 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 2.78% | 14 |
| Aug 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 27, 2026 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 8.37% | 28 |
| Aug 26, 2026 | 197.50 | 203.00 | 197.50 | 203.00 | 203.00 | -0.49% | 20 |
| Aug 25, 2026 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | - | 10 |
| Aug 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.49% | - |
| Aug 21, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.98% | - |
| Aug 20, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 5.94% | - |
| Aug 19, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 2.38% | - |
| Aug 18, 2026 | 184.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.34% | 2 |
| Aug 17, 2026 | 192.00 | 192.00 | 186.50 | 186.50 | 186.50 | -5.81% | 30 |
| Aug 14, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | 7.32% | 5 |
| Aug 13, 2026 | 181.00 | 184.50 | 181.00 | 184.50 | 184.50 | 1.10% | 20 |
| Aug 12, 2026 | 190.00 | 190.00 | 182.50 | 182.50 | 182.50 | -2.14% | 2 |
| Aug 11, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 3.04% | - |
| Aug 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 3.72% | - |
| Aug 7, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 8.39% | - |
| Aug 6, 2026 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | -25.81% | 377 |
| Aug 5, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 5.34% | 10 |
| Aug 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Aug 3, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.02% | - |
| Jul 31, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.49% | 2 |
| Jul 30, 2026 | 217.00 | 217.00 | 202.00 | 202.00 | 202.00 | -9.42% | 2 |
| Jul 29, 2026 | 208.00 | 223.00 | 208.00 | 223.00 | 223.00 | 14.07% | 150 |
| Jul 28, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 8.91% | - |
| Jul 27, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 4.97% | 50 |
| Jul 24, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | -4.20% | 30 |
| Jul 23, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -6.05% | - |
| Jul 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.31% | - |
| Jul 21, 2026 | 199.50 | 199.50 | 196.50 | 196.50 | 196.50 | 3.42% | - |
| Jul 20, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.30% | 10 |
| Jul 17, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -2.28% | - |
| Jul 16, 2026 | 187.50 | 197.00 | 186.00 | 197.00 | 197.00 | 7.95% | 140 |
| Jul 15, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -3.44% | - |
| Jul 14, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.29% | - |
| Jul 13, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0.28% | - |