HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 195.50
+16.00 (8.91%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5.29% | - |
| Jul 9, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.02% | 80 |
| Jul 8, 2026 | 177.00 | 177.00 | 173.50 | 173.50 | 173.50 | 0.87% | 64 |
| Jul 7, 2026 | 168.50 | 172.00 | 168.50 | 172.00 | 172.00 | 4.56% | 18 |
| Jul 6, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | - |
| Jul 3, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -2.66% | - |
| Jul 2, 2026 | 163.50 | 169.00 | 163.50 | 169.00 | 169.00 | 3.68% | 21 |
| Jul 1, 2026 | 158.50 | 163.00 | 158.50 | 163.00 | 163.00 | 1.24% | 30 |
| Jun 30, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.92% | - |
| Jun 29, 2026 | 163.00 | 166.50 | 162.50 | 162.50 | 162.50 | 9.80% | 331 |
| 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% | - |