Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 25.08
+0.34 (1.37%)
Last updated: Aug 4, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 24.70 | 25.38 | 24.70 | 25.22 | - | -0.24% | - |
| Jun 30, 2025 | 25.34 | 25.34 | 25.26 | 25.28 | - | 1.12% | - |
| Jun 27, 2025 | 25.24 | 25.40 | 25.00 | 25.00 | - | -1.96% | 2,940 |
| Jun 26, 2025 | 25.22 | 25.58 | 25.22 | 25.50 | - | 2.16% | - |
| Jun 25, 2025 | 25.48 | 25.48 | 24.96 | 24.96 | - | -1.34% | 2,940 |
| Jun 24, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | - | 2.43% | 2,940 |
| Jun 23, 2025 | 23.84 | 24.70 | 23.72 | 24.70 | - | 5.02% | - |
| Jun 20, 2025 | 24.04 | 24.04 | 23.52 | 23.52 | - | -2.49% | 2,940 |
| Jun 19, 2025 | 23.64 | 24.12 | 23.44 | 24.12 | - | 1.94% | 2,940 |
| Jun 18, 2025 | 24.00 | 24.02 | 23.66 | 23.66 | - | -1.99% | - |
| Jun 17, 2025 | 24.68 | 24.68 | 24.14 | 24.14 | - | -1.79% | 2,940 |
| Jun 16, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | - | -0.65% | 2,940 |
| Jun 13, 2025 | 24.96 | 24.96 | 24.72 | 24.74 | - | -2.52% | 100 |
| Jun 12, 2025 | 26.36 | 26.36 | 25.38 | 25.38 | - | -3.72% | 40 |
| Jun 11, 2025 | 26.34 | 26.36 | 26.32 | 26.36 | - | 2.09% | - |
| Jun 10, 2025 | 25.54 | 25.84 | 25.54 | 25.82 | - | 1.33% | 40 |
| Jun 9, 2025 | 25.20 | 25.88 | 25.20 | 25.48 | - | 2.41% | - |
| Jun 6, 2025 | 25.20 | 25.20 | 24.88 | 24.88 | - | 0.24% | 40 |
| Jun 5, 2025 | 26.80 | 26.80 | 24.72 | 24.82 | - | -7.18% | 40 |
| Jun 4, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | 0.68% | 40 |
| Jun 3, 2025 | 27.62 | 27.76 | 26.56 | 26.56 | - | -4.80% | 40 |
| Jun 2, 2025 | 27.66 | 27.90 | 27.62 | 27.90 | - | -0.85% | 40 |
| May 30, 2025 | 28.36 | 28.44 | 27.90 | 28.14 | - | 0.21% | 15 |
| May 29, 2025 | 28.00 | 28.08 | 28.00 | 28.08 | - | 0.14% | - |
| May 28, 2025 | 28.36 | 28.48 | 28.04 | 28.04 | - | -1.96% | - |