Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 24.20
+0.36 (1.51%)
Last updated: Sep 9, 2025, 3:29 PM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.02 | 24.20 | 23.92 | 24.20 | - | 1.51% | 25 |
| Sep 8, 2025 | 23.72 | 23.84 | 23.64 | 23.84 | - | 1.19% | - |
| Sep 5, 2025 | 23.08 | 23.56 | 23.08 | 23.56 | - | 0.17% | 25 |
| Sep 4, 2025 | 22.24 | 23.52 | 22.24 | 23.52 | - | 5.95% | 25 |
| Sep 3, 2025 | 21.54 | 22.20 | 21.54 | 22.20 | - | 5.31% | 25 |
| Sep 2, 2025 | 21.74 | 21.74 | 21.08 | 21.08 | - | -3.92% | 25 |
| Sep 1, 2025 | 22.32 | 22.32 | 21.94 | 21.94 | - | -3.18% | 25 |
| Aug 29, 2025 | 23.72 | 23.98 | 22.66 | 22.66 | - | -5.27% | 25 |
| Aug 28, 2025 | 23.96 | 24.04 | 23.88 | 23.92 | - | 0.76% | 25 |
| Aug 27, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | - | -0.75% | 25 |
| Aug 26, 2025 | 23.64 | 24.20 | 23.64 | 23.92 | - | -0.25% | - |
| Aug 25, 2025 | 23.76 | 24.04 | 23.76 | 23.98 | - | 1.44% | - |
| Aug 22, 2025 | 23.70 | 23.70 | 23.64 | 23.64 | - | -0.42% | 25 |
| Aug 21, 2025 | 23.86 | 23.86 | 23.70 | 23.74 | - | - | 25 |
| Aug 20, 2025 | 23.52 | 23.74 | 23.52 | 23.74 | - | -0.42% | 25 |
| Aug 19, 2025 | 23.74 | 23.84 | 23.64 | 23.84 | - | 1.19% | 25 |
| Aug 18, 2025 | 23.30 | 23.56 | 23.30 | 23.56 | - | 0.94% | 25 |
| Aug 15, 2025 | 23.38 | 23.38 | 23.26 | 23.34 | - | 0.86% | 25 |
| Aug 14, 2025 | 23.02 | 23.28 | 23.02 | 23.14 | - | 0.96% | 25 |
| Aug 13, 2025 | 23.18 | 23.20 | 22.92 | 22.92 | - | -0.61% | 25 |
| Aug 12, 2025 | 23.60 | 23.60 | 23.06 | 23.06 | - | -2.21% | 25 |
| Aug 11, 2025 | 23.60 | 23.62 | 23.48 | 23.58 | - | -0.34% | 36 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.66 | 23.66 | - | -1.42% | 76 |
| Aug 7, 2025 | 23.84 | 24.00 | 23.78 | 24.00 | - | -0.41% | 76 |
| Aug 6, 2025 | 24.32 | 24.32 | 24.10 | 24.10 | - | -0.90% | 76 |
| Aug 5, 2025 | 25.36 | 25.36 | 24.06 | 24.32 | - | -3.03% | 76 |
| Aug 4, 2025 | 24.98 | 25.08 | 24.88 | 25.08 | - | 1.37% | 76 |
| Aug 1, 2025 | 24.88 | 24.92 | 24.74 | 24.74 | - | -1.67% | 76 |
| Jul 31, 2025 | 25.30 | 25.36 | 25.16 | 25.16 | - | - | - |
| Jul 30, 2025 | 25.30 | 25.38 | 25.16 | 25.16 | - | -1.33% | 76 |
| Jul 29, 2025 | 25.74 | 25.92 | 25.50 | 25.50 | - | -1.32% | 76 |
| Jul 28, 2025 | 26.26 | 26.26 | 25.84 | 25.84 | - | 0.16% | 175 |
| Jul 25, 2025 | 25.50 | 25.82 | 25.50 | 25.80 | - | 0.86% | 175 |
| Jul 24, 2025 | 26.06 | 26.06 | 25.58 | 25.58 | - | -1.39% | - |
| Jul 23, 2025 | 26.94 | 26.94 | 25.94 | 25.94 | - | -1.44% | 175 |
| Jul 22, 2025 | 26.06 | 26.50 | 26.06 | 26.32 | - | -1.20% | 175 |
| Jul 21, 2025 | 26.74 | 27.00 | 26.64 | 26.64 | - | 0.60% | - |
| Jul 18, 2025 | 25.70 | 26.86 | 25.70 | 26.48 | - | 5.92% | 175 |
| Jul 17, 2025 | 25.14 | 25.50 | 25.00 | 25.00 | - | -0.79% | 175 |
| Jul 16, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | - | -1.33% | 175 |
| Jul 15, 2025 | 25.54 | 25.54 | 25.30 | 25.54 | - | 0.63% | 175 |
| Jul 14, 2025 | 25.44 | 25.44 | 25.04 | 25.38 | - | -0.86% | 175 |
| Jul 11, 2025 | 25.42 | 25.62 | 25.42 | 25.60 | - | 1.03% | 175 |
| Jul 10, 2025 | 25.14 | 25.34 | 25.06 | 25.34 | - | 1.28% | 175 |
| Jul 9, 2025 | 25.12 | 25.16 | 24.96 | 25.02 | - | -0.48% | - |
| Jul 8, 2025 | 25.36 | 25.42 | 25.14 | 25.14 | - | -0.08% | 175 |
| Jul 7, 2025 | 24.68 | 25.16 | 24.68 | 25.16 | - | 2.28% | 175 |
| Jul 4, 2025 | 24.64 | 24.64 | 24.34 | 24.60 | - | -0.16% | 175 |
| Jul 3, 2025 | 24.36 | 24.64 | 24.36 | 24.64 | - | 0.82% | 175 |
| Jul 2, 2025 | 25.04 | 25.04 | 24.34 | 24.44 | - | -3.09% | - |