Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 15.23
+0.19 (1.26%)
At close: Jan 9, 2026
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 3, 2025 | 15.13 | 15.30 | 14.85 | 14.85 | 14.85 | -1.26% | 77 |
| Dec 2, 2025 | 15.32 | 15.32 | 15.04 | 15.04 | 15.04 | -4.81% | - |
| 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% | - |