Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 11.01
+0.15 (1.38%)
Last updated: Feb 20, 2026, 3:25 PM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.94 | 11.01 | 10.81 | 11.01 | 11.01 | 1.38% | - |
| Feb 19, 2026 | 11.27 | 11.53 | 10.86 | 10.86 | 10.86 | -3.89% | - |
| Feb 18, 2026 | 11.38 | 11.38 | 11.27 | 11.30 | 11.30 | 0.27% | - |
| Feb 17, 2026 | 11.53 | 11.53 | 11.27 | 11.27 | 11.27 | -4.65% | - |
| Feb 16, 2026 | 12.00 | 12.10 | 11.82 | 11.82 | 11.82 | -3.82% | - |
| Feb 13, 2026 | 12.03 | 12.29 | 12.03 | 12.29 | 12.29 | 0.90% | - |
| Feb 12, 2026 | 12.56 | 12.56 | 11.94 | 12.18 | 12.18 | -2.72% | 80 |
| Feb 11, 2026 | 12.52 | 12.52 | 12.21 | 12.52 | 12.52 | -0.95% | - |
| Feb 10, 2026 | 12.63 | 12.71 | 12.63 | 12.64 | 12.64 | -0.39% | - |
| Feb 9, 2026 | 12.20 | 12.69 | 12.20 | 12.69 | 12.69 | 3.68% | - |
| Feb 6, 2026 | 12.01 | 12.24 | 11.88 | 12.24 | 12.24 | 1.92% | - |
| Feb 5, 2026 | 12.18 | 12.30 | 12.01 | 12.01 | 12.01 | -0.25% | 59 |
| Feb 4, 2026 | 12.65 | 12.65 | 12.04 | 12.04 | 12.04 | -6.30% | 41 |
| Feb 3, 2026 | 13.41 | 13.41 | 12.66 | 12.85 | 12.85 | -4.39% | 1,118 |
| Feb 2, 2026 | 13.40 | 13.44 | 13.30 | 13.44 | 13.44 | -2.04% | - |
| Jan 30, 2026 | 14.18 | 14.18 | 13.66 | 13.72 | 13.72 | -3.52% | - |
| Jan 29, 2026 | 14.22 | 14.46 | 14.22 | 14.22 | 14.22 | 4.71% | - |
| Jan 28, 2026 | 13.27 | 13.58 | 13.27 | 13.58 | 13.58 | 2.88% | - |
| Jan 27, 2026 | 13.43 | 13.43 | 13.20 | 13.20 | 13.20 | -9.84% | 379 |
| Jan 23, 2026 | 13.96 | 14.64 | 13.96 | 14.64 | 14.64 | 5.32% | - |
| Jan 22, 2026 | 13.84 | 13.90 | 13.74 | 13.90 | 13.90 | 1.16% | - |
| Jan 21, 2026 | 13.95 | 13.95 | 13.74 | 13.74 | 13.74 | -1.51% | - |
| Jan 20, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -2.52% | - |
| Jan 19, 2026 | 14.72 | 14.72 | 14.31 | 14.31 | 14.31 | -4.79% | - |
| Jan 16, 2026 | 14.79 | 15.03 | 14.79 | 15.03 | 15.03 | 1.14% | - |
| Jan 15, 2026 | 14.39 | 14.86 | 14.39 | 14.86 | 14.86 | 2.48% | - |
| Jan 14, 2026 | 14.94 | 14.94 | 14.50 | 14.50 | 14.50 | -3.01% | 500 |
| Jan 13, 2026 | 14.99 | 14.99 | 14.93 | 14.95 | 14.95 | -0.33% | - |
| Jan 12, 2026 | 15.29 | 15.32 | 15.00 | 15.00 | 15.00 | -1.51% | - |
| Jan 9, 2026 | 14.82 | 15.23 | 14.82 | 15.23 | 15.23 | 1.26% | - |
| Jan 8, 2026 | 14.74 | 15.22 | 14.74 | 15.04 | 15.04 | 1.97% | - |
| Jan 7, 2026 | 14.60 | 14.80 | 14.45 | 14.75 | 14.75 | 1.10% | - |
| Jan 6, 2026 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | 0.21% | - |
| Jan 5, 2026 | 14.51 | 14.56 | 14.39 | 14.56 | 14.56 | -4.27% | - |
| Jan 2, 2026 | 15.69 | 16.36 | 15.21 | 15.21 | 15.21 | -2.69% | - |
| Dec 30, 2025 | 15.59 | 15.63 | 15.59 | 15.63 | 15.63 | 0.19% | - |
| Dec 29, 2025 | 15.51 | 15.60 | 15.46 | 15.60 | 15.60 | 0.65% | 46 |
| Dec 23, 2025 | 15.21 | 15.50 | 15.21 | 15.50 | 15.50 | 1.11% | - |
| Dec 22, 2025 | 14.87 | 15.33 | 14.87 | 15.33 | 15.33 | 1.12% | 2 |
| Dec 19, 2025 | 15.01 | 15.47 | 14.99 | 15.16 | 15.16 | -8.34% | 518 |
| Dec 17, 2025 | 16.25 | 16.54 | 16.20 | 16.54 | 16.54 | 2.22% | - |
| Dec 16, 2025 | 16.09 | 16.25 | 16.09 | 16.18 | 16.18 | 1.25% | - |
| Dec 15, 2025 | 16.42 | 16.42 | 15.98 | 15.98 | 15.98 | -1.66% | - |
| Dec 12, 2025 | 16.21 | 16.31 | 16.21 | 16.25 | 16.25 | -2.17% | - |
| Dec 11, 2025 | 16.57 | 16.67 | 16.57 | 16.61 | 16.61 | 0.73% | - |
| Dec 10, 2025 | 15.79 | 16.49 | 15.79 | 16.49 | 16.49 | 3.71% | - |
| Dec 9, 2025 | 16.03 | 16.05 | 15.81 | 15.90 | 15.90 | -1.30% | - |
| Dec 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 4.61% | - |
| Dec 5, 2025 | 14.37 | 15.40 | 14.37 | 15.40 | 15.40 | 5.48% | - |
| Dec 4, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -1.68% | - |