HubSpot, Inc. (FRA:096)
Germany · Delayed Price · Currency is EUR 191.50
-8.50 (-4.25%)
Last updated: Jun 3, 2026, 3:59 PM CET
FRA:096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | - | 1.50% | - |
| 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 |
| Apr 16, 2026 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | 7.76% | 40 |
| Apr 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 14, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 8.41% | - |
| Apr 13, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.31% | 140 |
| Apr 10, 2026 | 174.00 | 174.00 | 161.00 | 161.00 | 161.00 | -12.02% | 70 |
| Apr 9, 2026 | 187.50 | 187.50 | 183.00 | 183.00 | 183.00 | -8.50% | 12 |
| Apr 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -5.21% | - |
| Apr 7, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 3.43% | - |
| Apr 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.13% | - |
| Apr 1, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 1.35% | - |
| Mar 31, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.05% | - |
| Mar 30, 2026 | 199.20 | 207.70 | 199.20 | 207.70 | 207.70 | -2.35% | 50 |
| 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% | - |