Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 15.80
+0.25 (1.61%)
Last updated: Dec 1, 2025, 9:59 AM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.81 | 15.81 | 15.69 | 15.80 | 15.80 | 1.61% | - |
| Nov 28, 2025 | 15.47 | 15.55 | 15.47 | 15.55 | 15.55 | 0.84% | - |
| Nov 27, 2025 | 15.34 | 15.60 | 15.34 | 15.42 | 15.42 | 2.19% | - |
| Nov 26, 2025 | 15.15 | 15.27 | 15.09 | 15.09 | 15.09 | 1.41% | - |
| Nov 25, 2025 | 15.79 | 15.79 | 14.88 | 14.88 | 14.88 | -6.42% | - |
| Nov 24, 2025 | 15.77 | 15.92 | 15.77 | 15.90 | 15.90 | 1.08% | - |
| Nov 21, 2025 | 15.86 | 15.95 | 15.73 | 15.73 | 15.73 | -1.19% | - |
| Nov 20, 2025 | 15.95 | 16.03 | 15.89 | 15.92 | 15.92 | - | - |
| Nov 19, 2025 | 15.95 | 16.11 | 15.90 | 15.92 | 15.92 | -0.62% | - |
| Nov 18, 2025 | 16.22 | 16.31 | 16.02 | 16.02 | 16.02 | -2.44% | 238 |
| Nov 17, 2025 | 16.57 | 16.64 | 16.42 | 16.42 | 16.42 | -1.85% | - |
| Nov 14, 2025 | 16.67 | 16.73 | 16.44 | 16.73 | 16.73 | -0.42% | 6 |
| Nov 13, 2025 | 17.26 | 17.34 | 16.80 | 16.80 | 16.80 | -3.17% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | -2.36% | - |
| Nov 11, 2025 | 17.77 | 17.96 | 17.77 | 17.77 | 17.77 | -1.00% | - |
| Nov 10, 2025 | 18.35 | 18.48 | 17.95 | 17.95 | 17.95 | -0.72% | - |
| Nov 7, 2025 | 18.31 | 18.33 | 17.74 | 18.08 | 18.08 | -2.59% | - |
| Nov 6, 2025 | 18.71 | 18.89 | 18.56 | 18.56 | 18.56 | -0.75% | - |
| Nov 5, 2025 | 18.60 | 18.70 | 18.49 | 18.70 | 18.70 | -0.85% | - |
| Nov 4, 2025 | 19.13 | 19.23 | 18.86 | 18.86 | 18.86 | -3.13% | - |
| Nov 3, 2025 | 19.06 | 19.51 | 19.06 | 19.47 | 19.47 | 2.96% | - |
| Oct 31, 2025 | 19.78 | 19.88 | 18.91 | 18.91 | 18.91 | -4.49% | - |
| Oct 30, 2025 | 19.62 | 19.80 | 19.62 | 19.80 | 19.80 | 0.30% | - |
| Oct 29, 2025 | 20.04 | 20.08 | 19.74 | 19.74 | 19.74 | -1.89% | - |
| Oct 28, 2025 | 20.64 | 20.64 | 20.12 | 20.12 | 20.12 | -2.71% | - |
| Oct 27, 2025 | 20.66 | 21.00 | 20.60 | 20.68 | 20.68 | -2.27% | 1,238 |
| Oct 24, 2025 | 21.74 | 21.74 | 21.16 | 21.16 | 21.16 | -0.09% | - |
| Oct 23, 2025 | 20.50 | 21.18 | 19.43 | 21.18 | 21.18 | -0.47% | 500 |
| Oct 22, 2025 | 20.64 | 21.28 | 20.60 | 21.28 | 21.28 | 7.15% | 581 |
| Oct 21, 2025 | 19.70 | 19.86 | 19.70 | 19.86 | 19.86 | 2.21% | - |
| Oct 20, 2025 | 19.76 | 19.76 | 19.42 | 19.43 | 19.43 | 1.41% | - |
| Oct 17, 2025 | 19.87 | 19.87 | 19.16 | 19.16 | 19.16 | -3.28% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 19.81 | 19.81 | 19.81 | -0.95% | 76 |
| Oct 15, 2025 | 20.34 | 20.34 | 19.94 | 20.00 | 20.00 | - | - |
| Oct 14, 2025 | 20.46 | 20.46 | 20.00 | 20.00 | 20.00 | 0.70% | - |
| Oct 13, 2025 | 20.30 | 20.30 | 19.86 | 19.86 | 19.86 | -3.03% | - |
| Oct 10, 2025 | 20.80 | 21.00 | 20.48 | 20.48 | 20.48 | -1.16% | - |
| Oct 9, 2025 | 20.42 | 20.72 | 20.42 | 20.72 | 20.72 | -0.77% | - |
| Oct 8, 2025 | 20.50 | 20.88 | 20.50 | 20.88 | 20.88 | 2.35% | - |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.54% | - |
| Oct 6, 2025 | 20.60 | 20.72 | 20.54 | 20.72 | 20.72 | 3.19% | - |
| Oct 3, 2025 | 20.80 | 20.82 | 20.08 | 20.08 | 20.08 | -4.38% | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74% | - |
| Sep 29, 2025 | 22.24 | 22.24 | 21.76 | 21.76 | 21.76 | -1.27% | - |
| Sep 26, 2025 | 22.34 | 22.36 | 22.04 | 22.04 | 22.04 | -0.81% | - |
| Sep 25, 2025 | 21.00 | 22.22 | 21.00 | 22.22 | 22.22 | - | - |
| Sep 24, 2025 | 22.32 | 22.50 | 22.18 | 22.22 | 22.22 | -1.33% | - |
| Sep 23, 2025 | 22.40 | 22.64 | 22.38 | 22.52 | 22.52 | 1.44% | - |