Hemnet Group AB (publ) (FRA:8QV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 22.76 | 22.76 | 22.20 | 22.20 | 22.20 | -2.80% | - |
| Sep 19, 2025 | 23.68 | 23.68 | 22.84 | 22.84 | 22.84 | -2.31% | - |
| Sep 18, 2025 | 22.80 | 23.38 | 22.66 | 23.38 | 23.38 | 2.45% | - |
| Sep 17, 2025 | 22.90 | 22.90 | 22.82 | 22.82 | 22.82 | -0.70% | - |
| Sep 16, 2025 | 23.14 | 23.20 | 22.98 | 22.98 | 22.98 | -0.95% | - |
| Sep 15, 2025 | 23.14 | 23.26 | 22.94 | 23.20 | 23.20 | 0.69% | - |
| Sep 12, 2025 | 22.96 | 23.04 | 22.86 | 23.04 | 23.04 | 0.79% | - |
| Sep 11, 2025 | 23.60 | 23.60 | 22.86 | 22.86 | 22.86 | -3.38% | - |
| Sep 10, 2025 | 24.36 | 24.36 | 23.66 | 23.66 | 23.66 | -2.23% | - |
| Sep 9, 2025 | 24.02 | 24.20 | 23.92 | 24.20 | 24.20 | 1.51% | - |
| Sep 8, 2025 | 23.72 | 23.84 | 23.64 | 23.84 | 23.84 | 1.19% | - |
| Sep 5, 2025 | 23.08 | 23.56 | 23.08 | 23.56 | 23.56 | 0.17% | - |
| Sep 4, 2025 | 22.24 | 23.52 | 22.24 | 23.52 | 23.52 | 5.95% | - |
| Sep 3, 2025 | 21.54 | 22.20 | 21.54 | 22.20 | 22.20 | 5.31% | - |
| Sep 2, 2025 | 21.74 | 21.74 | 21.08 | 21.08 | 21.08 | -3.92% | - |
| Sep 1, 2025 | 22.32 | 22.32 | 21.94 | 21.94 | 21.94 | -3.18% | - |
| Aug 29, 2025 | 23.72 | 23.98 | 22.66 | 22.66 | 22.66 | -5.27% | - |
| Aug 28, 2025 | 23.96 | 24.04 | 23.88 | 23.92 | 23.92 | 0.76% | - |
| Aug 27, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | 23.74 | -0.75% | - |
| Aug 26, 2025 | 23.64 | 24.20 | 23.64 | 23.92 | 23.92 | -0.25% | - |
| Aug 25, 2025 | 23.76 | 24.04 | 23.76 | 23.98 | 23.98 | 1.44% | - |
| Aug 22, 2025 | 23.70 | 23.70 | 23.64 | 23.64 | 23.64 | -0.42% | - |
| Aug 21, 2025 | 23.86 | 23.86 | 23.70 | 23.74 | 23.74 | - | - |
| Aug 20, 2025 | 23.52 | 23.74 | 23.52 | 23.74 | 23.74 | -0.42% | - |
| Aug 19, 2025 | 23.74 | 23.84 | 23.64 | 23.84 | 23.84 | 1.19% | - |
| Aug 18, 2025 | 23.30 | 23.56 | 23.30 | 23.56 | 23.56 | 0.94% | - |
| Aug 15, 2025 | 23.38 | 23.38 | 23.26 | 23.34 | 23.34 | 0.86% | - |
| Aug 14, 2025 | 23.02 | 23.28 | 23.02 | 23.14 | 23.14 | 0.96% | - |