Hemnet Group AB (publ) (FRA:8QV)
Germany flag Germany · Delayed Price · Currency is EUR
19.16
-0.65 (-3.28%)
At close: Oct 17, 2025

Hemnet Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202520.6421.2820.6021.2821.287.15%581
Oct 21, 202519.7019.8619.7019.8619.862.21%-
Oct 20, 202519.7619.7619.4219.4319.431.41%-
Oct 17, 202519.8719.8719.1619.1619.16-3.28%-
Oct 16, 202521.0021.0019.8119.8119.81-0.95%76
Oct 15, 202520.3420.3419.9420.0020.00--
Oct 14, 202520.4620.4620.0020.0020.000.70%-
Oct 13, 202520.3020.3019.8619.8619.86-3.03%-
Oct 10, 202520.8021.0020.4820.4820.48-1.16%-
Oct 9, 202520.4220.7220.4220.7220.72-0.77%-
Oct 8, 202520.5020.8820.5020.8820.882.35%-
Oct 7, 202520.4020.4020.4020.4020.40-1.54%-
Oct 6, 202520.6020.7220.5420.7220.723.19%-
Oct 3, 202520.8020.8220.0820.0820.08-4.38%-
Oct 2, 202521.0021.0021.0021.0021.005.00%-
Oct 1, 202520.0020.0020.0020.0020.00-7.41%-
Sep 30, 202521.6021.6021.6021.6021.60-0.74%-
Sep 29, 202522.2422.2421.7621.7621.76-1.27%-
Sep 26, 202522.3422.3622.0422.0422.04-0.81%-
Sep 25, 202521.0022.2221.0022.2222.22--
Sep 24, 202522.3222.5022.1822.2222.22-1.33%-
Sep 23, 202522.4022.6422.3822.5222.521.44%-
Sep 22, 202522.7622.7622.2022.2022.20-2.80%-
Sep 19, 202523.6823.6822.8422.8422.84-2.31%-
Sep 18, 202522.8023.3822.6623.3823.382.45%-
Sep 17, 202522.9022.9022.8222.8222.82-0.70%-
Sep 16, 202523.1423.2022.9822.9822.98-0.95%-
Sep 15, 202523.1423.2622.9423.2023.200.69%-
Sep 12, 202522.9623.0422.8623.0423.040.79%-
Sep 11, 202523.6023.6022.8622.8622.86-3.38%-
Sep 10, 202524.3624.3623.6623.6623.66-2.23%-
Sep 9, 202524.0224.2023.9224.2024.201.51%-
Sep 8, 202523.7223.8423.6423.8423.841.19%-
Sep 5, 202523.0823.5623.0823.5623.560.17%-
Sep 4, 202522.2423.5222.2423.5223.525.95%-
Sep 3, 202521.5422.2021.5422.2022.205.31%-
Sep 2, 202521.7421.7421.0821.0821.08-3.92%-
Sep 1, 202522.3222.3221.9421.9421.94-3.18%-
Aug 29, 202523.7223.9822.6622.6622.66-5.27%-
Aug 28, 202523.9624.0423.8823.9223.920.76%-
Aug 27, 202523.5423.7423.5423.7423.74-0.75%-
Aug 26, 202523.6424.2023.6423.9223.92-0.25%-
Aug 25, 202523.7624.0423.7623.9823.981.44%-
Aug 22, 202523.7023.7023.6423.6423.64-0.42%-
Aug 21, 202523.8623.8623.7023.7423.74--
Aug 20, 202523.5223.7423.5223.7423.74-0.42%-
Aug 19, 202523.7423.8423.6423.8423.841.19%-
Aug 18, 202523.3023.5623.3023.5623.560.94%-
Aug 15, 202523.3823.3823.2623.3423.340.86%-
Aug 14, 202523.0223.2823.0223.1423.140.96%-