Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 88.50
-6.50 (-6.84%)
At close: Feb 20, 2026
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 94.50 | 94.50 | 88.50 | 88.50 | 88.50 | -6.84% | - |
| Feb 19, 2026 | 103.00 | 103.00 | 95.00 | 95.00 | 95.00 | -7.77% | - |
| Feb 18, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | 3.52% | - |
| Feb 17, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Feb 16, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Feb 13, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | - |
| Feb 12, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Feb 11, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Feb 10, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Feb 9, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | - |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 5, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.98% | - |
| Feb 4, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 3, 2026 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | -2.54% | 141 |
| Feb 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Jan 30, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 29, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 28, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | - |
| Jan 27, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jan 26, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jan 23, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Jan 22, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 21, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | - |
| Jan 20, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jan 19, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Jan 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jan 15, 2026 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.97% | - |
| Jan 14, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | - |
| Jan 13, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Jan 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | - |
| Jan 9, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | - |
| Jan 8, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1.64% | - |
| Jan 7, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jan 6, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.46% | - |
| Jan 5, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 6.09% | - |
| Jan 2, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | - |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Dec 29, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Dec 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Dec 22, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | - |
| Dec 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Dec 18, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 111.54 | 0.90% | - |
| Dec 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.54 | 0.91% | - |
| Dec 16, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 109.54 | 1.85% | - |
| Dec 15, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 107.55 | -1.82% | - |
| Dec 12, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 109.54 | -0.90% | - |
| Dec 11, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.54 | -0.89% | - |
| Dec 10, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 111.54 | 2.75% | - |
| Dec 9, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.55 | 0.93% | - |
| Dec 8, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 107.55 | 2.86% | - |