HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 148.00
-9.50 (-6.03%)
At close: Jun 26, 2026
FRA:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -6.03% | - |
| Jun 25, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 3.96% | - |
| Jun 24, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.34% | - |
| Jun 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -2.92% | - |
| Jun 22, 2026 | 153.00 | 155.50 | 153.00 | 154.00 | 154.00 | 1.32% | 184 |
| Jun 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.25% | 5 |
| Jun 18, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.64% | 40 |
| Jun 17, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -1.26% | - |
| Jun 16, 2026 | 161.00 | 161.00 | 158.50 | 158.50 | 158.50 | -4.23% | 1 |
| Jun 15, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 3.12% | 400 |
| Jun 12, 2026 | 162.50 | 162.50 | 156.00 | 160.50 | 160.50 | -3.31% | 22 |
| Jun 11, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.90% | - |
| Jun 10, 2026 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | - | 1 |
| Jun 9, 2026 | 179.50 | 179.50 | 167.50 | 167.50 | 167.50 | -9.95% | 12 |
| Jun 8, 2026 | 183.50 | 186.00 | 183.50 | 186.00 | 186.00 | -0.27% | 5 |
| Jun 5, 2026 | 188.00 | 188.00 | 186.50 | 186.50 | 186.50 | -4.85% | 30 |
| Jun 4, 2026 | 186.00 | 196.00 | 186.00 | 196.00 | 196.00 | 2.35% | 1 |
| Jun 3, 2026 | 203.00 | 203.00 | 190.00 | 191.50 | 191.50 | -4.25% | 40 |
| Jun 2, 2026 | 226.00 | 226.00 | 200.00 | 200.00 | 200.00 | -2.91% | 36 |
| Jun 1, 2026 | 193.00 | 207.00 | 193.00 | 206.00 | 206.00 | 20.47% | 36 |
| May 29, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| May 28, 2026 | 174.50 | 174.50 | 173.00 | 173.00 | 173.00 | 2.37% | 17 |
| May 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | - |
| May 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.34% | 10 |
| May 25, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| May 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.88% | - |
| May 21, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -4.21% | - |
| May 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -6.56% | - |
| May 19, 2026 | 178.50 | 190.50 | 178.50 | 190.50 | 190.50 | 6.72% | 35 |
| May 18, 2026 | 168.50 | 178.50 | 168.50 | 178.50 | 178.50 | 17.05% | 7 |
| May 15, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -1.29% | - |
| May 14, 2026 | 153.00 | 154.50 | 153.00 | 154.50 | 154.50 | 0.32% | 60 |
| May 13, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -6.67% | 15 |
| May 12, 2026 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | -0.90% | 100 |
| May 11, 2026 | 165.00 | 166.50 | 165.00 | 166.50 | 166.50 | 0.30% | 15 |
| May 8, 2026 | 169.00 | 171.00 | 157.00 | 166.00 | 166.00 | -17.82% | 217 |
| May 7, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.50% | 3 |
| May 6, 2026 | 208.00 | 208.00 | 199.50 | 201.00 | 201.00 | -4.29% | 1 |
| May 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 25 |
| May 4, 2026 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 8.33% | 15 |
| Apr 30, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.26% | - |
| Apr 29, 2026 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | 0.26% | 35 |
| Apr 28, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.26% | - |
| Apr 27, 2026 | 188.50 | 191.50 | 188.50 | 191.50 | 191.50 | 4.36% | 5 |
| Apr 24, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -1.61% | - |
| Apr 23, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -6.05% | - |
| Apr 22, 2026 | 196.50 | 198.50 | 196.50 | 198.50 | 198.50 | 2.58% | 10 |
| Apr 21, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 2.65% | - |
| Apr 20, 2026 | 186.50 | 188.50 | 186.50 | 188.50 | 188.50 | -1.57% | 25 |
| Apr 17, 2026 | 188.50 | 191.50 | 188.50 | 191.50 | 191.50 | 2.13% | 52 |